Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 93.10 | 94.41 | 93.08 | 93.93 | 6,090,371 | +1.62(+1.75%) |
Sep 29, 2015 | 92.00 | 92.43 | 91.46 | 92.31 | 7,351,853 | -0.03(-0.04%) |
Sep 28, 2015 | 93.57 | 94.20 | 92.31 | 92.34 | 6,662,747 | -1.88(-1.99%) |
Sep 25, 2015 | 94.31 | 94.77 | 93.65 | 94.22 | 5,362,327 | +0.65(+0.70%) |
Sep 24, 2015 | 92.40 | 94.00 | 91.97 | 93.57 | 5,062,464 | +0.49(+0.52%) |
Sep 23, 2015 | 93.44 | 93.67 | 92.49 | 93.08 | 4,127,316 | -0.50(-0.53%) |
Sep 22, 2015 | 93.70 | 93.99 | 93.15 | 93.58 | 5,500,591 | -1.33(-1.40%) |
Sep 21, 2015 | 94.20 | 95.23 | 93.90 | 94.91 | 5,903,173 | +1.28(+1.36%) |
Sep 18, 2015 | 94.63 | 94.85 | 93.29 | 93.63 | 12,309,674 | -2.35(-2.45%) |
Sep 17, 2015 | 95.96 | 96.98 | 95.44 | 95.98 | 6,178,021 | -0.17(-0.18%) |
Sep 16, 2015 | 95.79 | 96.47 | 95.60 | 96.16 | 4,320,250 | +0.57(+0.60%) |
Sep 15, 2015 | 94.99 | 95.85 | 94.44 | 95.59 | 4,193,388 | +1.22(+1.29%) |
Sep 14, 2015 | 95.49 | 95.49 | 94.22 | 94.37 | 4,980,047 | -1.11(-1.17%) |
Sep 11, 2015 | 94.54 | 95.57 | 94.38 | 95.49 | 4,807,677 | +0.76(+0.80%) |
Sep 10, 2015 | 94.50 | 95.35 | 93.63 | 94.73 | 5,342,616 | +0.75(+0.79%) |
Sep 09, 2015 | 96.37 | 96.57 | 93.85 | 93.98 | 5,259,429 | -1.41(-1.48%) |
Sep 08, 2015 | 94.51 | 95.47 | 94.38 | 95.40 | 6,070,087 | +2.29(+2.46%) |
Sep 04, 2015 | 93.67 | 93.11 | 93.11 | 93.11 | 6,483,849 | -2.00(-2.10%) |
Sep 03, 2015 | 94.63 | 95.91 | 94.45 | 95.10 | 5,561,482 | +1.12(+1.19%) |
Sep 02, 2015 | 93.78 | 94.00 | 92.77 | 93.98 | 6,562,295 | +1.54(+1.66%) |
Sep 01, 2015 | 93.89 | 93.94 | 91.91 | 92.45 | 8,136,359 | -3.38(-3.52%) |
Aug 31, 2015 | 95.49 | 96.15 | 94.77 | 95.82 | 6,317,131 | -0.06(-0.06%) |
Aug 28, 2015 | 95.73 | 96.02 | 95.36 | 95.88 | 6,291,199 | -0.36(-0.38%) |
Aug 27, 2015 | 96.22 | 96.52 | 94.38 | 96.24 | 7,679,776 | +1.19(+1.25%) |
Aug 26, 2015 | 93.36 | 95.23 | 92.10 | 95.05 | 9,601,450 | +3.72(+4.07%) |
Aug 25, 2015 | 95.21 | 95.32 | 91.11 | 91.33 | 10,916,373 | -1.63(-1.75%) |
Aug 24, 2015 | 92.96 | 95.74 | 92.21 | 92.96 | 15,723,373 | -3.49(-3.61%) |
Aug 21, 2015 | 98.16 | 99.26 | 96.35 | 96.44 | 11,362,464 | -2.47(-2.50%) |
Aug 20, 2015 | 98.97 | 99.72 | 98.81 | 98.91 | 6,156,168 | -0.83(-0.83%) |
Aug 19, 2015 | 100.53 | 100.86 | 99.40 | 99.74 | 6,491,419 | -1.34(-1.33%) |
Aug 18, 2015 | 100.76 | 101.41 | 100.59 | 101.08 | 3,115,039 | -0.19(-0.19%) |
Aug 17, 2015 | 100.56 | 101.53 | 100.23 | 101.28 | 3,471,692 | +0.36(+0.36%) |
Aug 14, 2015 | 100.43 | 101.21 | 100.16 | 100.92 | 4,979,579 | +0.44(+0.44%) |
Aug 13, 2015 | 101.12 | 101.14 | 99.99 | 100.47 | 3,909,845 | -0.71(-0.70%) |
Aug 12, 2015 | 99.95 | 101.41 | 99.75 | 101.18 | 5,594,485 | +0.42(+0.42%) |
Aug 11, 2015 | 101.05 | 101.07 | 100.34 | 100.76 | 4,887,929 | -0.80(-0.79%) |
Aug 10, 2015 | 101.58 | 102.03 | 101.16 | 101.56 | 7,120,135 | +1.06(+1.05%) |
Aug 07, 2015 | 101.01 | 101.24 | 100.00 | 100.51 | 5,856,927 | -0.78(-0.77%) |
Aug 06, 2015 | 101.81 | 102.08 | 101.19 | 101.28 | 4,637,033 | -0.22(-0.21%) |
Aug 05, 2015 | 102.28 | 102.56 | 101.23 | 101.50 | 5,401,416 | +0.19(+0.19%) |
Aug 04, 2015 | 101.83 | 102.09 | 100.84 | 101.31 | 8,182,904 | -0.71(-0.70%) |
Aug 03, 2015 | 103.95 | 104.04 | 101.50 | 102.02 | 7,179,950 | -2.11(-2.03%) |
Jul 31, 2015 | 103.75 | 104.18 | 103.26 | 104.13 | 5,569,447 | +0.66(+0.64%) |
Jul 30, 2015 | 103.17 | 103.75 | 102.69 | 103.47 | 3,102,919 | -0.08(-0.08%) |
Jul 29, 2015 | 102.85 | 103.82 | 102.46 | 103.55 | 5,255,477 | +0.67(+0.65%) |
Jul 28, 2015 | 102.80 | 102.97 | 101.89 | 102.89 | 4,232,652 | +0.63(+0.62%) |
Jul 27, 2015 | 102.21 | 102.97 | 101.95 | 102.25 | 5,764,754 | -0.44(-0.43%) |
Jul 24, 2015 | 103.68 | 104.09 | 102.47 | 102.69 | 5,877,396 | -1.27(-1.22%) |
Jul 23, 2015 | 103.03 | 104.62 | 102.74 | 103.97 | 7,831,340 | +0.89(+0.86%) |
Jul 22, 2015 | 104.61 | 104.83 | 102.66 | 103.08 | 11,170,224 | -1.75(-1.67%) |
Jul 21, 2015 | 105.64 | 106.94 | 104.15 | 104.83 | 21,389,652 | -6.53(-5.86%) |
Jul 20, 2015 | 111.08 | 111.71 | 110.66 | 111.35 | 11,429,335 | +0.46(+0.41%) |
Jul 17, 2015 | 109.49 | 110.90 | 109.35 | 110.89 | 6,776,880 | +0.97(+0.88%) |
Jul 16, 2015 | 108.94 | 109.98 | 108.74 | 109.92 | 5,491,091 | +1.59(+1.46%) |
Jul 15, 2015 | 108.31 | 108.81 | 108.00 | 108.34 | 3,108,121 | -0.05(-0.05%) |
Jul 14, 2015 | 108.92 | 108.99 | 108.15 | 108.39 | 4,706,139 | -0.49(-0.45%) |
Jul 13, 2015 | 107.95 | 109.21 | 107.90 | 108.88 | 6,578,631 | +1.56(+1.46%) |
Jul 10, 2015 | 106.49 | 107.61 | 106.40 | 107.32 | 7,059,916 | +1.99(+1.89%) |
Jul 09, 2015 | 106.29 | 106.39 | 105.23 | 105.33 | 6,533,090 | +0.44(+0.42%) |
Jul 08, 2015 | 105.42 | 106.03 | 104.58 | 104.89 | 4,318,812 | -1.18(-1.11%) |
Jul 07, 2015 | 106.03 | 106.29 | 104.29 | 106.07 | 5,522,211 | +0.17(+0.16%) |
Jul 06, 2015 | 105.31 | 106.22 | 105.12 | 105.89 | 4,791,029 | -0.23(-0.22%) |
Jul 02, 2015 | 106.10 | 106.12 | 106.12 | 106.12 | 4,437,698 | +0.39(+0.36%) |