Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.97 | 85.25 | 83.16 | 84.63 | 3,050,741 | +0.37(+0.44%) |
Sep 29, 2015 | 83.36 | 85.61 | 83.27 | 84.25 | 2,891,901 | +0.98(+1.18%) |
Sep 28, 2015 | 84.93 | 85.24 | 83.17 | 83.27 | 2,999,694 | -2.87(-3.33%) |
Sep 25, 2015 | 86.59 | 87.02 | 85.64 | 86.14 | 3,188,954 | -0.51(-0.58%) |
Sep 24, 2015 | 85.65 | 87.24 | 84.39 | 86.65 | 3,348,406 | -0.82(-0.94%) |
Sep 23, 2015 | 88.31 | 88.66 | 87.12 | 87.46 | 2,296,311 | -0.82(-0.93%) |
Sep 22, 2015 | 87.55 | 88.37 | 86.40 | 88.28 | 3,812,086 | -1.21(-1.35%) |
Sep 21, 2015 | 90.41 | 90.45 | 89.10 | 89.49 | 3,214,299 | -0.33(-0.36%) |
Sep 18, 2015 | 92.42 | 92.43 | 89.76 | 89.82 | 4,110,670 | -3.84(-4.10%) |
Sep 17, 2015 | 95.05 | 95.28 | 93.34 | 93.66 | 2,627,727 | -2.08(-2.17%) |
Sep 16, 2015 | 94.87 | 95.91 | 94.34 | 95.74 | 1,797,732 | +0.87(+0.91%) |
Sep 15, 2015 | 93.14 | 95.06 | 92.58 | 94.88 | 1,431,631 | +2.11(+2.28%) |
Sep 14, 2015 | 93.49 | 93.54 | 92.51 | 92.76 | 1,130,037 | -1.15(-1.22%) |
Sep 11, 2015 | 92.73 | 93.92 | 92.34 | 93.91 | 1,796,191 | +1.15(+1.24%) |
Sep 10, 2015 | 92.51 | 93.58 | 92.24 | 92.76 | 1,419,912 | +0.02(+0.03%) |
Sep 09, 2015 | 94.31 | 94.63 | 92.53 | 92.74 | 1,645,524 | -0.65(-0.69%) |
Sep 08, 2015 | 93.43 | 93.53 | 92.96 | 93.39 | 1,801,398 | +1.42(+1.54%) |
Sep 04, 2015 | 91.68 | 91.97 | 91.97 | 91.97 | 1,491,401 | -1.58(-1.69%) |
Sep 03, 2015 | 94.54 | 94.56 | 93.22 | 93.55 | 1,871,513 | -0.68(-0.72%) |
Sep 02, 2015 | 94.70 | 95.05 | 92.75 | 94.23 | 1,706,164 | +0.46(+0.49%) |
Sep 01, 2015 | 92.86 | 94.64 | 92.67 | 93.77 | 4,036,982 | -1.12(-1.18%) |
Aug 31, 2015 | 95.69 | 95.80 | 94.33 | 94.89 | 1,805,117 | -0.41(-0.43%) |
Aug 28, 2015 | 95.12 | 96.26 | 94.63 | 95.30 | 1,698,381 | -0.26(-0.27%) |
Aug 27, 2015 | 93.40 | 96.39 | 93.32 | 95.55 | 3,080,600 | +3.02(+3.26%) |
Aug 26, 2015 | 91.37 | 92.58 | 89.54 | 92.54 | 3,472,094 | +3.01(+3.36%) |
Aug 25, 2015 | 93.23 | 93.98 | 89.44 | 89.53 | 3,067,191 | -1.54(-1.69%) |
Aug 24, 2015 | 88.08 | 93.78 | 87.29 | 91.07 | 3,928,196 | -2.27(-2.43%) |
Aug 21, 2015 | 96.27 | 96.28 | 93.32 | 93.33 | 3,507,694 | -3.37(-3.49%) |
Aug 20, 2015 | 98.72 | 99.00 | 96.68 | 96.71 | 2,430,201 | -2.62(-2.64%) |
Aug 19, 2015 | 98.73 | 100.22 | 97.85 | 99.33 | 3,166,000 | +0.29(+0.30%) |
Aug 18, 2015 | 99.03 | 99.43 | 98.78 | 99.03 | 1,208,125 | -0.44(-0.44%) |
Aug 17, 2015 | 98.63 | 99.91 | 97.97 | 99.48 | 1,161,853 | +0.43(+0.44%) |
Aug 14, 2015 | 98.96 | 99.64 | 98.79 | 99.04 | 1,297,327 | -0.26(-0.26%) |
Aug 13, 2015 | 99.46 | 99.75 | 98.55 | 99.31 | 1,559,811 | -0.52(-0.52%) |
Aug 12, 2015 | 98.22 | 100.10 | 97.40 | 99.82 | 2,760,085 | +0.84(+0.84%) |
Aug 11, 2015 | 100.01 | 100.18 | 98.42 | 98.99 | 1,986,353 | -2.28(-2.25%) |
Aug 10, 2015 | 99.20 | 101.39 | 98.79 | 101.27 | 2,175,101 | +3.13(+3.19%) |
Aug 07, 2015 | 98.19 | 98.78 | 97.92 | 98.14 | 1,164,993 | -0.23(-0.24%) |
Aug 06, 2015 | 98.90 | 99.23 | 97.97 | 98.37 | 1,412,267 | -0.51(-0.52%) |
Aug 05, 2015 | 98.67 | 99.78 | 98.65 | 98.88 | 1,700,672 | +1.42(+1.46%) |
Aug 04, 2015 | 98.62 | 99.00 | 97.14 | 97.46 | 2,732,190 | -2.02(-2.03%) |
Aug 03, 2015 | 100.10 | 100.53 | 99.03 | 99.48 | 2,390,191 | -0.71(-0.71%) |
Jul 31, 2015 | 100.82 | 100.91 | 99.92 | 100.19 | 1,747,669 | -0.21(-0.21%) |
Jul 30, 2015 | 100.53 | 100.67 | 99.05 | 100.40 | 2,484,855 | -0.36(-0.36%) |
Jul 29, 2015 | 98.97 | 100.91 | 98.85 | 100.76 | 2,592,667 | +1.76(+1.77%) |
Jul 28, 2015 | 99.96 | 100.13 | 98.24 | 99.00 | 3,973,232 | +3.26(+3.41%) |
Jul 27, 2015 | 95.74 | 96.82 | 95.24 | 95.74 | 4,216,280 | -0.46(-0.47%) |
Jul 24, 2015 | 97.98 | 98.15 | 95.57 | 96.20 | 3,078,600 | -2.01(-2.05%) |
Jul 23, 2015 | 97.85 | 98.88 | 97.84 | 98.21 | 1,737,004 | -0.20(-0.20%) |
Jul 22, 2015 | 99.40 | 99.72 | 98.11 | 98.41 | 1,804,692 | -1.08(-1.08%) |
Jul 21, 2015 | 99.39 | 100.69 | 99.07 | 99.48 | 1,436,422 | -0.27(-0.27%) |
Jul 20, 2015 | 99.15 | 100.21 | 99.11 | 99.75 | 2,037,201 | +0.60(+0.61%) |
Jul 17, 2015 | 100.55 | 100.63 | 98.07 | 99.15 | 1,950,392 | -1.70(-1.69%) |
Jul 16, 2015 | 101.32 | 101.54 | 100.64 | 100.85 | 1,325,393 | +0.37(+0.37%) |
Jul 15, 2015 | 100.92 | 101.25 | 100.23 | 100.48 | 2,019,309 | +0.03(+0.03%) |
Jul 14, 2015 | 100.68 | 101.25 | 100.18 | 100.45 | 1,191,577 | -0.25(-0.25%) |
Jul 13, 2015 | 100.16 | 100.88 | 99.65 | 100.70 | 1,220,588 | +1.12(+1.13%) |
Jul 10, 2015 | 99.74 | 100.05 | 98.83 | 99.58 | 1,259,764 | +0.75(+0.76%) |
Jul 09, 2015 | 100.99 | 101.66 | 98.66 | 98.83 | 2,887,511 | -1.00(-1.00%) |
Jul 08, 2015 | 100.79 | 100.98 | 99.48 | 99.82 | 2,208,333 | -1.88(-1.85%) |
Jul 07, 2015 | 101.17 | 101.80 | 100.24 | 101.70 | 1,866,435 | +0.51(+0.50%) |
Jul 06, 2015 | 100.55 | 101.83 | 100.40 | 101.19 | 1,519,476 | -0.41(-0.40%) |
Jul 02, 2015 | 101.98 | 101.60 | 101.60 | 101.60 | 1,252,285 | +0.21(+0.21%) |