Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 95.70 | 95.92 | 93.76 | 94.01 | 5,832,136 | -1.52(-1.59%) |
Oct 29, 2015 | 94.86 | 96.54 | 94.02 | 95.53 | 5,201,880 | +0.47(+0.50%) |
Oct 28, 2015 | 93.77 | 95.10 | 93.42 | 95.06 | 4,825,713 | +1.58(+1.69%) |
Oct 27, 2015 | 94.36 | 94.47 | 92.92 | 93.48 | 3,989,809 | -1.14(-1.20%) |
Oct 26, 2015 | 93.55 | 94.91 | 93.55 | 94.62 | 3,845,057 | -0.15(-0.16%) |
Oct 23, 2015 | 94.26 | 94.84 | 93.24 | 94.77 | 5,517,810 | +1.68(+1.81%) |
Oct 22, 2015 | 92.54 | 93.78 | 92.28 | 93.09 | 4,246,691 | +1.35(+1.47%) |
Oct 21, 2015 | 93.18 | 93.42 | 91.63 | 91.74 | 3,053,907 | -1.02(-1.10%) |
Oct 20, 2015 | 92.58 | 92.91 | 92.19 | 92.76 | 2,581,367 | -0.07(-0.07%) |
Oct 19, 2015 | 92.32 | 93.06 | 92.13 | 92.83 | 4,237,240 | +0.09(+0.10%) |
Oct 16, 2015 | 92.48 | 92.78 | 91.80 | 92.73 | 3,567,645 | +0.46(+0.49%) |
Oct 15, 2015 | 91.14 | 92.28 | 90.72 | 92.28 | 3,051,114 | +2.02(+2.24%) |
Oct 14, 2015 | 90.90 | 91.35 | 90.03 | 90.25 | 2,982,380 | -0.85(-0.94%) |
Oct 13, 2015 | 91.48 | 91.81 | 91.06 | 91.11 | 2,542,198 | -0.67(-0.73%) |
Oct 12, 2015 | 91.01 | 91.95 | 91.00 | 91.78 | 2,714,296 | +0.78(+0.86%) |
Oct 09, 2015 | 90.82 | 91.35 | 90.33 | 91.00 | 4,983,685 | -0.05(-0.05%) |
Oct 08, 2015 | 89.94 | 91.17 | 89.89 | 91.05 | 3,127,516 | +0.66(+0.72%) |
Oct 07, 2015 | 89.76 | 90.48 | 89.46 | 90.40 | 3,955,627 | +1.35(+1.51%) |
Oct 06, 2015 | 89.12 | 89.93 | 88.90 | 89.05 | 3,841,003 | -0.39(-0.43%) |
Oct 05, 2015 | 87.98 | 89.47 | 87.75 | 89.44 | 4,047,671 | +2.14(+2.45%) |
Oct 02, 2015 | 84.64 | 87.34 | 84.31 | 87.29 | 3,737,497 | +1.27(+1.48%) |
Oct 01, 2015 | 85.87 | 86.16 | 84.76 | 86.02 | 4,742,061 | +0.58(+0.68%) |
Sep 30, 2015 | 85.52 | 85.61 | 84.33 | 85.44 | 4,798,815 | +1.29(+1.53%) |
Sep 29, 2015 | 84.07 | 84.90 | 83.45 | 84.15 | 4,747,541 | +0.39(+0.46%) |
Sep 28, 2015 | 86.25 | 86.37 | 83.59 | 83.77 | 5,238,633 | -2.80(-3.23%) |
Sep 25, 2015 | 87.31 | 87.32 | 85.99 | 86.56 | 4,093,172 | +0.17(+0.20%) |
Sep 24, 2015 | 86.67 | 86.82 | 85.43 | 86.39 | 3,706,211 | -0.97(-1.11%) |
Sep 23, 2015 | 87.14 | 87.93 | 87.04 | 87.36 | 2,696,956 | +0.07(+0.08%) |
Sep 22, 2015 | 86.97 | 87.52 | 86.67 | 87.29 | 3,646,328 | -0.93(-1.05%) |
Sep 21, 2015 | 88.05 | 89.19 | 87.78 | 88.22 | 4,215,882 | +0.85(+0.98%) |
Sep 18, 2015 | 87.27 | 88.48 | 87.07 | 87.37 | 8,799,450 | -1.01(-1.14%) |
Sep 17, 2015 | 87.84 | 89.92 | 87.82 | 88.37 | 4,879,591 | +0.46(+0.52%) |
Sep 16, 2015 | 87.53 | 87.96 | 87.10 | 87.92 | 4,354,544 | +0.59(+0.67%) |
Sep 15, 2015 | 86.54 | 87.80 | 85.50 | 87.33 | 4,925,790 | +1.11(+1.29%) |
Sep 14, 2015 | 86.54 | 86.71 | 85.85 | 86.22 | 3,945,081 | -0.39(-0.45%) |
Sep 11, 2015 | 84.87 | 86.68 | 84.82 | 86.61 | 4,822,594 | +1.58(+1.86%) |
Sep 10, 2015 | 85.14 | 85.98 | 84.90 | 85.03 | 7,773,119 | -0.28(-0.32%) |
Sep 09, 2015 | 86.47 | 88.70 | 85.11 | 85.30 | 8,562,124 | -2.78(-3.15%) |
Sep 08, 2015 | 87.43 | 88.30 | 86.83 | 88.08 | 4,404,849 | +2.25(+2.62%) |
Sep 04, 2015 | 86.04 | 85.83 | 85.83 | 85.83 | 3,792,156 | -1.06(-1.22%) |
Sep 03, 2015 | 86.27 | 87.56 | 86.22 | 86.89 | 3,815,884 | +1.16(+1.35%) |
Sep 02, 2015 | 85.48 | 85.87 | 84.37 | 85.74 | 5,458,043 | +1.31(+1.55%) |
Sep 01, 2015 | 85.39 | 86.32 | 83.95 | 84.43 | 6,688,498 | -3.15(-3.59%) |
Aug 31, 2015 | 88.57 | 88.78 | 87.23 | 87.58 | 5,234,000 | -1.62(-1.82%) |
Aug 28, 2015 | 88.83 | 89.28 | 88.23 | 89.20 | 3,308,236 | +0.03(+0.03%) |
Aug 27, 2015 | 88.32 | 89.32 | 87.27 | 89.17 | 5,732,778 | +2.22(+2.55%) |
Aug 26, 2015 | 84.30 | 87.10 | 83.39 | 86.95 | 6,949,612 | +4.64(+5.63%) |
Aug 25, 2015 | 86.12 | 86.17 | 82.16 | 82.32 | 6,961,584 | -0.96(-1.15%) |
Aug 24, 2015 | 81.06 | 85.85 | 70.74 | 83.27 | 11,993,669 | -2.70(-3.14%) |
Aug 21, 2015 | 88.68 | 89.06 | 85.94 | 85.98 | 8,429,531 | -3.68(-4.10%) |
Aug 20, 2015 | 90.99 | 91.13 | 89.62 | 89.65 | 5,150,550 | -1.93(-2.11%) |
Aug 19, 2015 | 92.11 | 92.42 | 91.18 | 91.59 | 3,941,539 | -0.95(-1.02%) |
Aug 18, 2015 | 92.61 | 93.02 | 92.44 | 92.54 | 2,336,184 | -0.25(-0.27%) |
Aug 17, 2015 | 92.50 | 92.87 | 91.78 | 92.78 | 2,556,510 | -0.03(-0.03%) |
Aug 14, 2015 | 92.19 | 92.98 | 91.83 | 92.81 | 1,950,995 | +0.63(+0.68%) |
Aug 13, 2015 | 92.24 | 92.82 | 91.57 | 92.19 | 2,574,620 | +0.18(+0.20%) |
Aug 12, 2015 | 91.55 | 92.29 | 90.33 | 92.01 | 4,143,415 | -0.15(-0.16%) |
Aug 11, 2015 | 92.16 | 92.69 | 91.68 | 92.16 | 4,407,387 | -0.83(-0.90%) |
Aug 10, 2015 | 93.27 | 94.03 | 92.73 | 92.99 | 3,634,007 | +0.29(+0.32%) |
Aug 07, 2015 | 92.05 | 92.72 | 91.55 | 92.70 | 3,285,310 | +0.58(+0.63%) |
Aug 06, 2015 | 93.45 | 93.49 | 91.89 | 92.12 | 4,335,834 | -1.05(-1.13%) |
Aug 05, 2015 | 92.99 | 93.61 | 92.72 | 93.17 | 3,487,685 | +0.92(+1.00%) |
Aug 04, 2015 | 92.39 | 93.20 | 92.10 | 92.25 | 3,138,955 | -0.13(-0.14%) |