Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 95.55 | 97.33 | 94.20 | 96.26 | 6,010,186 | +1.46(+1.54%) |
Sep 29, 2015 | 94.83 | 95.23 | 93.84 | 94.80 | 919,040 | +0.14(+0.15%) |
Sep 28, 2015 | 95.04 | 95.63 | 94.53 | 94.66 | 1,195,272 | -1.02(-1.06%) |
Sep 25, 2015 | 95.42 | 96.28 | 95.13 | 95.68 | 987,934 | +1.70(+1.81%) |
Sep 24, 2015 | 92.06 | 94.61 | 91.23 | 93.97 | 1,918,548 | +0.84(+0.90%) |
Sep 23, 2015 | 92.88 | 93.73 | 92.43 | 93.14 | 483,252 | +0.00(+0.00%) |
Sep 22, 2015 | 93.33 | 94.00 | 92.41 | 93.14 | 690,236 | -1.63(-1.72%) |
Sep 21, 2015 | 94.06 | 95.07 | 93.75 | 94.77 | 1,252,494 | +1.37(+1.46%) |
Sep 18, 2015 | 93.73 | 93.77 | 92.25 | 93.41 | 2,357,511 | -1.62(-1.70%) |
Sep 17, 2015 | 96.41 | 97.79 | 94.40 | 95.02 | 1,239,162 | -1.34(-1.39%) |
Sep 16, 2015 | 96.72 | 96.92 | 95.36 | 96.37 | 1,168,176 | -0.57(-0.59%) |
Sep 15, 2015 | 96.22 | 97.23 | 95.88 | 96.93 | 1,033,099 | +0.81(+0.85%) |
Sep 14, 2015 | 95.49 | 96.54 | 94.93 | 96.12 | 804,059 | +0.58(+0.61%) |
Sep 11, 2015 | 94.64 | 95.58 | 93.85 | 95.54 | 797,819 | +0.50(+0.52%) |
Sep 10, 2015 | 94.75 | 95.82 | 94.57 | 95.04 | 749,640 | -0.01(-0.01%) |
Sep 09, 2015 | 96.28 | 96.85 | 94.88 | 95.05 | 1,240,814 | +0.21(+0.22%) |
Sep 08, 2015 | 94.42 | 95.06 | 93.75 | 94.83 | 824,275 | +2.43(+2.63%) |
Sep 04, 2015 | 92.45 | 92.40 | 92.40 | 92.40 | 2,031,625 | -0.95(-1.01%) |
Sep 03, 2015 | 91.20 | 93.69 | 91.16 | 93.35 | 1,879,913 | +2.36(+2.59%) |
Sep 02, 2015 | 90.35 | 90.99 | 89.03 | 90.99 | 1,146,033 | +2.07(+2.33%) |
Sep 01, 2015 | 91.15 | 91.74 | 88.30 | 88.92 | 987,706 | -4.41(-4.73%) |
Aug 31, 2015 | 93.30 | 93.80 | 92.85 | 93.33 | 1,062,666 | -0.62(-0.66%) |
Aug 28, 2015 | 94.35 | 94.67 | 93.25 | 93.95 | 753,026 | -0.75(-0.79%) |
Aug 27, 2015 | 93.64 | 95.07 | 93.03 | 94.70 | 1,038,425 | +2.34(+2.53%) |
Aug 26, 2015 | 90.77 | 92.45 | 89.40 | 92.36 | 1,559,700 | +3.71(+4.19%) |
Aug 25, 2015 | 95.34 | 95.34 | 88.57 | 88.65 | 1,161,136 | -2.47(-2.71%) |
Aug 24, 2015 | 92.48 | 94.06 | 89.65 | 91.12 | 1,389,866 | -4.85(-5.05%) |
Aug 21, 2015 | 97.97 | 98.08 | 95.96 | 95.97 | 1,113,333 | -2.47(-2.51%) |
Aug 20, 2015 | 100.46 | 101.48 | 98.44 | 98.44 | 1,121,815 | -3.51(-3.44%) |
Aug 19, 2015 | 102.69 | 103.08 | 101.75 | 101.95 | 1,155,311 | -0.99(-0.96%) |
Aug 18, 2015 | 102.89 | 103.41 | 102.20 | 102.94 | 526,547 | +0.20(+0.20%) |
Aug 17, 2015 | 101.70 | 103.29 | 101.32 | 102.74 | 638,236 | +0.35(+0.34%) |
Aug 14, 2015 | 101.67 | 102.72 | 101.62 | 102.39 | 683,581 | +0.75(+0.73%) |
Aug 13, 2015 | 101.46 | 101.87 | 100.97 | 101.65 | 626,898 | +0.45(+0.44%) |
Aug 12, 2015 | 102.01 | 102.01 | 99.96 | 101.20 | 709,580 | -1.59(-1.55%) |
Aug 11, 2015 | 103.49 | 103.54 | 102.39 | 102.79 | 676,440 | -1.38(-1.33%) |
Aug 10, 2015 | 102.96 | 104.24 | 102.79 | 104.17 | 594,106 | +1.55(+1.51%) |
Aug 07, 2015 | 103.24 | 103.59 | 101.83 | 102.63 | 528,333 | -0.67(-0.65%) |
Aug 06, 2015 | 103.95 | 103.95 | 102.94 | 103.29 | 624,778 | -0.49(-0.47%) |
Aug 05, 2015 | 103.36 | 104.50 | 103.18 | 103.78 | 566,628 | +0.93(+0.91%) |
Aug 04, 2015 | 102.77 | 103.60 | 102.31 | 102.85 | 533,577 | +0.31(+0.31%) |
Aug 03, 2015 | 102.89 | 103.10 | 101.65 | 102.53 | 795,998 | -0.39(-0.38%) |
Jul 31, 2015 | 103.76 | 103.83 | 102.79 | 102.92 | 652,269 | -0.84(-0.81%) |
Jul 30, 2015 | 103.59 | 104.17 | 103.27 | 103.77 | 543,872 | +0.05(+0.05%) |
Jul 29, 2015 | 103.58 | 104.22 | 102.50 | 103.72 | 1,004,082 | +0.28(+0.27%) |
Jul 28, 2015 | 103.26 | 103.50 | 102.23 | 103.44 | 749,700 | +0.85(+0.83%) |
Jul 27, 2015 | 102.50 | 102.85 | 102.02 | 102.59 | 698,555 | -0.69(-0.67%) |
Jul 24, 2015 | 103.55 | 103.88 | 103.03 | 103.29 | 585,638 | -0.52(-0.50%) |
Jul 23, 2015 | 104.87 | 105.16 | 103.64 | 103.80 | 623,985 | -0.73(-0.70%) |
Jul 22, 2015 | 103.41 | 104.99 | 103.41 | 104.53 | 705,545 | +1.05(+1.02%) |
Jul 21, 2015 | 103.69 | 104.53 | 102.87 | 103.48 | 1,097,180 | -0.11(-0.11%) |
Jul 20, 2015 | 103.20 | 103.94 | 102.80 | 103.59 | 973,224 | +0.61(+0.59%) |
Jul 17, 2015 | 102.27 | 103.16 | 102.02 | 102.98 | 1,155,306 | +0.32(+0.31%) |
Jul 16, 2015 | 99.75 | 102.89 | 98.98 | 102.66 | 1,452,799 | +2.22(+2.21%) |
Jul 15, 2015 | 100.01 | 100.81 | 99.54 | 100.44 | 1,006,317 | +0.63(+0.63%) |
Jul 14, 2015 | 99.48 | 100.21 | 99.32 | 99.81 | 1,108,506 | -0.10(-0.10%) |
Jul 13, 2015 | 99.91 | 100.26 | 99.63 | 99.91 | 594,329 | +0.86(+0.87%) |
Jul 10, 2015 | 98.89 | 99.26 | 98.33 | 99.05 | 769,590 | +1.59(+1.63%) |
Jul 09, 2015 | 97.86 | 98.19 | 96.87 | 97.46 | 624,562 | +0.93(+0.96%) |
Jul 08, 2015 | 97.23 | 97.75 | 96.25 | 96.54 | 580,903 | -1.59(-1.62%) |
Jul 07, 2015 | 98.36 | 98.48 | 96.58 | 98.12 | 756,665 | -0.48(-0.49%) |
Jul 06, 2015 | 97.58 | 98.64 | 97.29 | 98.60 | 523,786 | -0.21(-0.21%) |
Jul 02, 2015 | 99.63 | 98.81 | 98.81 | 98.81 | 543,967 | -1.08(-1.08%) |