Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 89.84 | 90.51 | 88.92 | 90.14 | 2,452,426 | -1.47(-1.60%) |
Oct 29, 2015 | 91.02 | 91.70 | 90.36 | 91.61 | 838,013 | +0.04(+0.04%) |
Oct 28, 2015 | 90.03 | 91.60 | 89.51 | 91.57 | 1,033,565 | +1.94(+2.17%) |
Oct 27, 2015 | 88.78 | 89.64 | 88.49 | 89.63 | 1,029,196 | +0.06(+0.06%) |
Oct 26, 2015 | 89.52 | 89.76 | 88.96 | 89.57 | 831,328 | +0.22(+0.25%) |
Oct 23, 2015 | 89.74 | 90.00 | 88.51 | 89.35 | 1,709,548 | +0.08(+0.09%) |
Oct 22, 2015 | 88.70 | 90.17 | 88.68 | 89.27 | 1,052,177 | +1.05(+1.19%) |
Oct 21, 2015 | 88.94 | 89.23 | 88.13 | 88.22 | 1,287,056 | -0.23(-0.26%) |
Oct 20, 2015 | 87.04 | 88.49 | 87.04 | 88.45 | 1,854,892 | +0.90(+1.03%) |
Oct 19, 2015 | 88.46 | 88.60 | 87.31 | 87.55 | 1,064,797 | -0.96(-1.08%) |
Oct 16, 2015 | 88.83 | 89.15 | 87.97 | 88.51 | 983,914 | +0.36(+0.41%) |
Oct 15, 2015 | 87.75 | 88.61 | 87.46 | 88.15 | 1,302,333 | +1.16(+1.33%) |
Oct 14, 2015 | 87.48 | 87.72 | 86.87 | 86.99 | 870,684 | -0.71(-0.80%) |
Oct 13, 2015 | 87.82 | 88.13 | 87.16 | 87.70 | 1,377,029 | -0.48(-0.55%) |
Oct 12, 2015 | 88.06 | 88.44 | 87.92 | 88.18 | 931,608 | -0.01(-0.01%) |
Oct 09, 2015 | 88.54 | 89.19 | 87.83 | 88.19 | 1,080,258 | -0.62(-0.70%) |
Oct 08, 2015 | 87.79 | 88.96 | 87.36 | 88.81 | 821,505 | +0.74(+0.84%) |
Oct 07, 2015 | 87.68 | 88.36 | 87.16 | 88.06 | 1,075,398 | +0.84(+0.96%) |
Oct 06, 2015 | 87.91 | 88.77 | 87.11 | 87.22 | 1,015,678 | -1.19(-1.34%) |
Oct 05, 2015 | 87.22 | 88.53 | 86.87 | 88.41 | 969,602 | +1.68(+1.94%) |
Oct 02, 2015 | 84.06 | 86.75 | 83.45 | 86.73 | 1,639,188 | +1.18(+1.38%) |
Oct 01, 2015 | 85.73 | 86.27 | 84.81 | 85.55 | 1,506,632 | -0.05(-0.06%) |
Sep 30, 2015 | 86.37 | 86.73 | 84.85 | 85.60 | 2,029,106 | +0.20(+0.24%) |
Sep 29, 2015 | 85.33 | 85.78 | 84.60 | 85.40 | 1,284,850 | -0.01(-0.01%) |
Sep 28, 2015 | 86.27 | 86.27 | 85.05 | 85.41 | 1,453,730 | -1.56(-1.79%) |
Sep 25, 2015 | 86.74 | 87.72 | 86.52 | 86.96 | 1,124,775 | +1.03(+1.20%) |
Sep 24, 2015 | 85.32 | 86.10 | 84.77 | 85.93 | 1,427,143 | -0.14(-0.16%) |
Sep 23, 2015 | 86.58 | 86.66 | 85.49 | 86.06 | 969,342 | -0.43(-0.49%) |
Sep 22, 2015 | 86.01 | 86.94 | 85.98 | 86.49 | 1,969,642 | -0.84(-0.96%) |
Sep 21, 2015 | 87.11 | 87.80 | 86.47 | 87.33 | 1,575,473 | +1.05(+1.22%) |
Sep 18, 2015 | 87.42 | 88.44 | 85.98 | 86.28 | 2,640,113 | -2.75(-3.09%) |
Sep 17, 2015 | 89.11 | 90.49 | 88.85 | 89.03 | 1,291,945 | +0.17(+0.20%) |
Sep 16, 2015 | 88.85 | 89.15 | 88.13 | 88.86 | 1,356,574 | -0.11(-0.12%) |
Sep 15, 2015 | 88.09 | 89.24 | 87.34 | 88.96 | 1,833,918 | +1.25(+1.42%) |
Sep 14, 2015 | 88.22 | 88.34 | 87.44 | 87.72 | 1,227,128 | -0.50(-0.57%) |
Sep 11, 2015 | 88.24 | 88.76 | 87.34 | 88.22 | 2,229,789 | -0.35(-0.39%) |
Sep 10, 2015 | 88.10 | 88.80 | 87.99 | 88.57 | 2,056,011 | +0.14(+0.15%) |
Sep 09, 2015 | 90.15 | 90.52 | 88.20 | 88.43 | 998,886 | -1.11(-1.24%) |
Sep 08, 2015 | 88.31 | 89.63 | 88.30 | 89.54 | 1,389,341 | +2.32(+2.66%) |
Sep 04, 2015 | 87.16 | 87.22 | 87.22 | 87.22 | 1,407,308 | -1.12(-1.27%) |
Sep 03, 2015 | 88.33 | 88.89 | 88.01 | 88.34 | 1,460,793 | +0.39(+0.44%) |
Sep 02, 2015 | 88.59 | 88.72 | 87.05 | 87.96 | 1,344,325 | +0.74(+0.85%) |
Sep 01, 2015 | 88.33 | 88.97 | 86.65 | 87.21 | 2,224,222 | -3.05(-3.38%) |
Aug 31, 2015 | 89.79 | 90.61 | 89.02 | 90.27 | 1,484,456 | -0.10(-0.11%) |
Aug 28, 2015 | 90.95 | 91.61 | 89.81 | 90.36 | 1,529,652 | -0.82(-0.90%) |
Aug 27, 2015 | 90.49 | 91.24 | 89.47 | 91.18 | 1,519,859 | +1.71(+1.91%) |
Aug 26, 2015 | 88.48 | 89.65 | 86.84 | 89.47 | 1,756,356 | +3.12(+3.61%) |
Aug 25, 2015 | 90.69 | 90.74 | 86.24 | 86.35 | 2,847,865 | -2.26(-2.55%) |
Aug 24, 2015 | 88.71 | 92.37 | 86.98 | 88.61 | 2,639,485 | -4.64(-4.97%) |
Aug 21, 2015 | 95.26 | 96.02 | 93.22 | 93.25 | 1,560,106 | -2.70(-2.81%) |
Aug 20, 2015 | 96.69 | 97.23 | 95.84 | 95.95 | 1,281,394 | -1.66(-1.70%) |
Aug 19, 2015 | 98.46 | 99.18 | 97.23 | 97.61 | 989,762 | -1.34(-1.36%) |
Aug 18, 2015 | 98.95 | 99.34 | 98.55 | 98.95 | 743,054 | -0.13(-0.13%) |
Aug 17, 2015 | 97.33 | 99.18 | 97.07 | 99.08 | 1,165,554 | +1.22(+1.24%) |
Aug 14, 2015 | 97.41 | 98.72 | 97.17 | 97.86 | 1,198,435 | +0.08(+0.08%) |
Aug 13, 2015 | 97.57 | 98.23 | 96.83 | 97.78 | 1,074,336 | -0.01(-0.01%) |
Aug 12, 2015 | 97.17 | 98.04 | 96.20 | 97.79 | 769,905 | -0.09(-0.09%) |
Aug 11, 2015 | 98.31 | 98.52 | 97.08 | 97.88 | 1,167,755 | -1.40(-1.41%) |
Aug 10, 2015 | 98.75 | 99.62 | 98.75 | 99.28 | 895,329 | +1.40(+1.43%) |
Aug 07, 2015 | 97.26 | 98.03 | 96.84 | 97.88 | 852,710 | +0.39(+0.40%) |
Aug 06, 2015 | 98.36 | 99.01 | 97.26 | 97.49 | 1,049,410 | -0.40(-0.40%) |
Aug 05, 2015 | 97.18 | 98.32 | 96.87 | 97.89 | 1,241,235 | +1.09(+1.13%) |
Aug 04, 2015 | 96.17 | 97.68 | 96.17 | 96.80 | 1,277,907 | +0.64(+0.66%) |