Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 95.58 | 98.13 | 93.83 | 96.30 | 1,386,670 | +1.67(+1.76%) |
Sep 29, 2015 | 94.06 | 96.08 | 93.12 | 94.63 | 1,138,450 | +1.43(+1.53%) |
Sep 28, 2015 | 97.85 | 98.49 | 92.88 | 93.20 | 1,614,865 | -5.70(-5.76%) |
Sep 25, 2015 | 100.72 | 101.54 | 98.39 | 98.90 | 1,028,748 | -0.75(-0.76%) |
Sep 24, 2015 | 98.06 | 100.48 | 97.05 | 99.66 | 1,105,865 | +0.73(+0.74%) |
Sep 23, 2015 | 101.18 | 101.94 | 98.56 | 98.92 | 1,196,769 | -1.98(-1.96%) |
Sep 22, 2015 | 100.08 | 103.28 | 99.20 | 100.90 | 1,666,753 | -1.35(-1.32%) |
Sep 21, 2015 | 102.01 | 103.14 | 100.59 | 102.25 | 958,127 | +1.68(+1.67%) |
Sep 18, 2015 | 100.28 | 102.11 | 99.81 | 100.58 | 1,740,368 | -2.55(-2.47%) |
Sep 17, 2015 | 102.90 | 105.64 | 101.93 | 103.12 | 2,124,398 | +0.33(+0.32%) |
Sep 16, 2015 | 97.69 | 103.00 | 97.59 | 102.79 | 2,477,294 | +6.69(+6.96%) |
Sep 15, 2015 | 94.89 | 96.11 | 94.28 | 96.10 | 2,084,697 | +1.79(+1.90%) |
Sep 14, 2015 | 96.27 | 96.36 | 93.12 | 94.31 | 2,282,427 | -2.30(-2.38%) |
Sep 11, 2015 | 97.93 | 98.19 | 94.98 | 96.61 | 2,644,583 | -3.32(-3.32%) |
Sep 10, 2015 | 100.06 | 101.12 | 98.07 | 99.93 | 1,594,058 | +0.42(+0.42%) |
Sep 09, 2015 | 105.81 | 106.47 | 99.35 | 99.51 | 1,566,454 | -5.23(-4.99%) |
Sep 08, 2015 | 102.92 | 105.08 | 101.04 | 104.74 | 1,479,043 | +2.40(+2.35%) |
Sep 04, 2015 | 102.51 | 102.34 | 102.34 | 102.34 | 969,041 | -1.91(-1.83%) |
Sep 03, 2015 | 104.48 | 107.13 | 102.71 | 104.25 | 1,413,991 | +0.83(+0.81%) |
Sep 02, 2015 | 102.74 | 103.46 | 98.80 | 103.42 | 1,255,928 | +2.36(+2.34%) |
Sep 01, 2015 | 102.75 | 105.75 | 100.29 | 101.06 | 1,461,550 | -4.90(-4.62%) |
Aug 31, 2015 | 102.37 | 107.00 | 100.05 | 105.96 | 1,788,773 | +2.28(+2.20%) |
Aug 28, 2015 | 100.32 | 106.23 | 100.32 | 103.67 | 2,116,672 | +2.78(+2.76%) |
Aug 27, 2015 | 95.99 | 101.43 | 95.85 | 100.89 | 2,258,161 | +7.74(+8.31%) |
Aug 26, 2015 | 93.00 | 93.44 | 91.37 | 93.15 | 1,892,304 | +2.51(+2.77%) |
Aug 25, 2015 | 96.68 | 97.32 | 90.53 | 90.64 | 2,003,642 | -2.79(-2.99%) |
Aug 24, 2015 | 93.03 | 97.14 | 91.41 | 93.44 | 2,846,949 | -5.28(-5.35%) |
Aug 21, 2015 | 101.63 | 102.49 | 98.19 | 98.72 | 2,307,301 | -3.31(-3.25%) |
Aug 20, 2015 | 103.60 | 104.09 | 101.54 | 102.03 | 2,381,043 | -1.41(-1.36%) |
Aug 19, 2015 | 107.52 | 108.71 | 102.93 | 103.44 | 2,156,865 | -4.88(-4.50%) |
Aug 18, 2015 | 106.96 | 108.44 | 106.26 | 108.32 | 946,011 | +0.77(+0.72%) |
Aug 17, 2015 | 107.26 | 108.07 | 106.39 | 107.54 | 722,724 | -0.34(-0.32%) |
Aug 14, 2015 | 107.58 | 109.38 | 107.05 | 107.89 | 775,107 | +0.16(+0.14%) |
Aug 13, 2015 | 110.48 | 111.13 | 107.44 | 107.73 | 1,363,762 | -4.04(-3.61%) |
Aug 12, 2015 | 109.16 | 111.82 | 107.79 | 111.77 | 1,581,640 | +2.12(+1.93%) |
Aug 11, 2015 | 107.62 | 109.91 | 105.75 | 109.65 | 1,530,608 | +0.17(+0.15%) |
Aug 10, 2015 | 105.69 | 109.59 | 104.75 | 109.48 | 1,174,631 | +4.35(+4.14%) |
Aug 07, 2015 | 106.29 | 109.32 | 104.49 | 105.13 | 1,772,416 | -1.61(-1.50%) |
Aug 06, 2015 | 102.89 | 107.31 | 101.91 | 106.74 | 2,970,924 | +2.95(+2.84%) |
Aug 05, 2015 | 104.42 | 106.09 | 103.27 | 103.79 | 1,664,720 | +0.78(+0.76%) |
Aug 04, 2015 | 103.48 | 105.10 | 102.32 | 103.01 | 1,725,052 | +0.64(+0.62%) |
Aug 03, 2015 | 103.22 | 105.99 | 101.77 | 102.37 | 1,986,434 | -2.02(-1.93%) |
Jul 31, 2015 | 105.36 | 106.19 | 104.20 | 104.39 | 1,767,273 | -1.85(-1.74%) |
Jul 30, 2015 | 105.27 | 110.30 | 104.98 | 106.24 | 3,956,736 | +1.64(+1.56%) |
Jul 29, 2015 | 99.91 | 105.24 | 99.27 | 104.61 | 2,558,434 | +4.50(+4.49%) |
Jul 28, 2015 | 97.93 | 100.36 | 96.89 | 100.11 | 2,439,876 | +2.94(+3.02%) |
Jul 27, 2015 | 99.09 | 99.70 | 96.03 | 97.17 | 2,393,842 | -3.74(-3.71%) |
Jul 24, 2015 | 103.28 | 103.86 | 100.48 | 100.91 | 1,774,856 | -2.56(-2.47%) |
Jul 23, 2015 | 103.56 | 104.74 | 102.08 | 103.47 | 1,952,789 | +0.20(+0.20%) |
Jul 22, 2015 | 102.31 | 103.55 | 100.84 | 103.26 | 1,817,900 | +1.20(+1.18%) |
Jul 21, 2015 | 101.41 | 104.35 | 101.41 | 102.06 | 1,263,911 | +1.50(+1.49%) |
Jul 20, 2015 | 102.69 | 103.41 | 99.77 | 100.56 | 2,391,968 | -2.34(-2.28%) |
Jul 17, 2015 | 105.08 | 105.37 | 102.69 | 102.90 | 1,336,257 | -2.42(-2.30%) |
Jul 16, 2015 | 106.86 | 107.19 | 104.65 | 105.32 | 1,128,711 | -0.58(-0.55%) |
Jul 15, 2015 | 108.03 | 109.19 | 104.82 | 105.90 | 1,123,886 | -3.09(-2.83%) |
Jul 14, 2015 | 107.29 | 109.91 | 106.88 | 108.98 | 1,392,942 | +1.06(+0.98%) |
Jul 13, 2015 | 106.29 | 108.11 | 105.31 | 107.93 | 1,155,307 | +1.70(+1.60%) |
Jul 10, 2015 | 108.73 | 109.42 | 105.80 | 106.23 | 923,042 | -1.26(-1.18%) |
Jul 09, 2015 | 105.74 | 108.94 | 105.74 | 107.50 | 925,656 | +2.82(+2.70%) |
Jul 08, 2015 | 106.50 | 107.34 | 104.59 | 104.67 | 1,704,630 | -2.59(-2.41%) |
Jul 07, 2015 | 105.31 | 107.35 | 101.85 | 107.26 | 3,110,801 | +2.06(+1.96%) |
Jul 06, 2015 | 107.85 | 109.09 | 105.08 | 105.20 | 1,663,194 | -4.88(-4.43%) |
Jul 02, 2015 | 109.75 | 110.08 | 110.08 | 110.08 | 1,165,749 | +0.75(+0.68%) |