Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.51 | 92.29 | 90.56 | 91.85 | 286,370 | +1.54(+1.71%) |
Sep 29, 2015 | 89.56 | 90.57 | 88.73 | 90.31 | 280,268 | +1.17(+1.32%) |
Sep 28, 2015 | 89.91 | 90.48 | 88.66 | 89.13 | 355,032 | -1.49(-1.65%) |
Sep 25, 2015 | 92.71 | 92.84 | 90.13 | 90.62 | 188,350 | -1.17(-1.27%) |
Sep 24, 2015 | 90.68 | 92.18 | 90.00 | 91.79 | 285,435 | -0.14(-0.15%) |
Sep 23, 2015 | 94.16 | 94.20 | 91.76 | 91.93 | 135,585 | -1.52(-1.62%) |
Sep 22, 2015 | 93.64 | 94.40 | 92.65 | 93.44 | 232,743 | -1.56(-1.64%) |
Sep 21, 2015 | 96.52 | 96.52 | 94.58 | 95.00 | 327,303 | -0.66(-0.69%) |
Sep 18, 2015 | 97.82 | 98.06 | 95.32 | 95.66 | 561,870 | -3.15(-3.19%) |
Sep 17, 2015 | 99.68 | 100.45 | 98.61 | 98.82 | 194,931 | -0.96(-0.96%) |
Sep 16, 2015 | 99.80 | 100.12 | 98.60 | 99.78 | 286,345 | +0.09(+0.09%) |
Sep 15, 2015 | 99.13 | 99.82 | 98.57 | 99.69 | 162,055 | +1.08(+1.10%) |
Sep 14, 2015 | 98.90 | 98.90 | 97.75 | 98.61 | 171,098 | -0.43(-0.43%) |
Sep 11, 2015 | 97.81 | 99.14 | 97.55 | 99.04 | 152,810 | +0.27(+0.27%) |
Sep 10, 2015 | 98.45 | 100.22 | 97.77 | 98.78 | 278,222 | +0.38(+0.38%) |
Sep 09, 2015 | 100.25 | 100.52 | 98.19 | 98.40 | 278,289 | -1.04(-1.04%) |
Sep 08, 2015 | 98.17 | 99.51 | 97.18 | 99.44 | 315,578 | +2.91(+3.01%) |
Sep 04, 2015 | 96.38 | 96.53 | 96.53 | 96.53 | 258,397 | -1.18(-1.21%) |
Sep 03, 2015 | 98.06 | 99.59 | 97.41 | 97.71 | 590,404 | -0.23(-0.24%) |
Sep 02, 2015 | 93.78 | 98.01 | 92.92 | 97.94 | 893,231 | +5.75(+6.24%) |
Sep 01, 2015 | 95.06 | 96.23 | 91.70 | 92.19 | 1,011,634 | -4.31(-4.47%) |
Aug 31, 2015 | 96.80 | 98.05 | 95.93 | 96.50 | 332,763 | -0.85(-0.87%) |
Aug 28, 2015 | 96.44 | 97.83 | 95.56 | 97.35 | 458,462 | +0.38(+0.39%) |
Aug 27, 2015 | 94.59 | 97.40 | 94.40 | 96.98 | 449,862 | +3.21(+3.42%) |
Aug 26, 2015 | 91.32 | 93.89 | 90.35 | 93.77 | 425,525 | +4.22(+4.71%) |
Aug 25, 2015 | 94.21 | 94.21 | 89.29 | 89.55 | 504,210 | -2.13(-2.32%) |
Aug 24, 2015 | 88.65 | 95.65 | 87.75 | 91.68 | 714,495 | -2.31(-2.46%) |
Aug 21, 2015 | 95.56 | 97.38 | 93.92 | 93.99 | 567,189 | -2.31(-2.40%) |
Aug 20, 2015 | 100.51 | 100.82 | 96.21 | 96.31 | 472,915 | -4.72(-4.67%) |
Aug 19, 2015 | 102.31 | 102.79 | 100.54 | 101.03 | 431,125 | -1.90(-1.84%) |
Aug 18, 2015 | 102.26 | 103.67 | 102.10 | 102.92 | 244,137 | +0.34(+0.33%) |
Aug 17, 2015 | 101.27 | 102.92 | 100.56 | 102.58 | 387,099 | +0.79(+0.78%) |
Aug 14, 2015 | 99.83 | 102.30 | 99.58 | 101.79 | 338,260 | +1.73(+1.72%) |
Aug 13, 2015 | 100.25 | 101.39 | 99.71 | 100.06 | 421,504 | -0.44(-0.43%) |
Aug 12, 2015 | 100.75 | 100.76 | 97.90 | 100.50 | 481,515 | -1.10(-1.08%) |
Aug 11, 2015 | 102.09 | 103.11 | 101.09 | 101.60 | 409,691 | -1.34(-1.30%) |
Aug 10, 2015 | 99.93 | 103.35 | 99.48 | 102.94 | 432,047 | +4.05(+4.09%) |
Aug 07, 2015 | 103.85 | 104.44 | 96.96 | 98.89 | 771,334 | -5.51(-5.28%) |
Aug 06, 2015 | 99.45 | 109.49 | 97.95 | 104.40 | 692,390 | +4.39(+4.39%) |
Aug 05, 2015 | 99.61 | 101.45 | 98.86 | 100.01 | 520,252 | +1.00(+1.01%) |
Aug 04, 2015 | 98.92 | 99.83 | 97.87 | 99.01 | 290,497 | +0.19(+0.19%) |
Aug 03, 2015 | 99.94 | 99.94 | 98.25 | 98.83 | 325,916 | -1.43(-1.43%) |
Jul 31, 2015 | 99.89 | 101.03 | 98.92 | 100.26 | 354,745 | +0.68(+0.69%) |
Jul 30, 2015 | 99.91 | 100.56 | 98.24 | 99.58 | 292,629 | -0.74(-0.74%) |
Jul 29, 2015 | 97.98 | 100.74 | 97.75 | 100.32 | 482,642 | +2.24(+2.28%) |
Jul 28, 2015 | 96.68 | 98.19 | 95.87 | 98.08 | 350,266 | +2.23(+2.33%) |
Jul 27, 2015 | 95.38 | 96.11 | 94.36 | 95.85 | 237,807 | +0.18(+0.19%) |
Jul 24, 2015 | 98.15 | 98.65 | 95.40 | 95.68 | 292,194 | -2.39(-2.44%) |
Jul 23, 2015 | 98.22 | 99.90 | 97.49 | 98.07 | 257,610 | +0.12(+0.12%) |
Jul 22, 2015 | 98.17 | 98.33 | 97.31 | 97.95 | 271,865 | -0.65(-0.66%) |
Jul 21, 2015 | 99.35 | 99.47 | 97.73 | 98.60 | 289,756 | -0.61(-0.61%) |
Jul 20, 2015 | 100.00 | 100.13 | 98.95 | 99.20 | 212,981 | -0.38(-0.39%) |
Jul 17, 2015 | 100.22 | 100.46 | 99.07 | 99.59 | 221,152 | -0.83(-0.82%) |
Jul 16, 2015 | 99.69 | 100.44 | 98.73 | 100.41 | 291,945 | +1.58(+1.60%) |
Jul 15, 2015 | 99.77 | 99.97 | 98.21 | 98.83 | 225,265 | -1.17(-1.17%) |
Jul 14, 2015 | 99.04 | 100.21 | 98.22 | 100.00 | 332,194 | +0.77(+0.77%) |
Jul 13, 2015 | 98.31 | 99.73 | 98.31 | 99.24 | 293,488 | +1.74(+1.79%) |
Jul 10, 2015 | 97.35 | 98.10 | 96.75 | 97.49 | 250,229 | +1.35(+1.40%) |
Jul 09, 2015 | 96.82 | 97.32 | 96.03 | 96.14 | 182,938 | +0.56(+0.59%) |
Jul 08, 2015 | 96.61 | 97.14 | 95.04 | 95.58 | 476,751 | -2.04(-2.09%) |
Jul 07, 2015 | 96.88 | 97.84 | 95.50 | 97.62 | 332,410 | +0.91(+0.94%) |
Jul 06, 2015 | 95.53 | 97.17 | 95.34 | 96.72 | 372,496 | +0.16(+0.17%) |
Jul 02, 2015 | 97.75 | 96.55 | 96.55 | 96.55 | 290,185 | -0.61(-0.63%) |