Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 86.57 | 86.67 | 85.04 | 86.50 | 2,085,041 | +1.10(+1.29%) |
Sep 29, 2015 | 85.83 | 86.24 | 84.66 | 85.40 | 1,626,134 | -0.13(-0.15%) |
Sep 28, 2015 | 88.34 | 88.83 | 85.41 | 85.53 | 1,527,788 | -3.61(-4.05%) |
Sep 25, 2015 | 90.28 | 90.46 | 88.88 | 89.14 | 1,242,735 | -0.06(-0.07%) |
Sep 24, 2015 | 90.18 | 90.94 | 88.68 | 89.20 | 1,501,046 | -1.93(-2.12%) |
Sep 23, 2015 | 90.98 | 91.87 | 90.56 | 91.13 | 903,937 | -0.11(-0.12%) |
Sep 22, 2015 | 92.00 | 92.08 | 90.43 | 91.24 | 1,457,964 | -1.46(-1.57%) |
Sep 21, 2015 | 93.17 | 94.32 | 92.45 | 92.70 | 1,276,261 | +0.48(+0.52%) |
Sep 18, 2015 | 92.87 | 93.54 | 91.99 | 92.22 | 1,720,250 | -1.84(-1.96%) |
Sep 17, 2015 | 94.82 | 95.48 | 93.79 | 94.06 | 1,483,649 | -0.60(-0.63%) |
Sep 16, 2015 | 94.82 | 95.31 | 94.26 | 94.66 | 963,098 | -0.24(-0.25%) |
Sep 15, 2015 | 93.40 | 95.31 | 92.97 | 94.90 | 1,086,921 | +2.11(+2.27%) |
Sep 14, 2015 | 94.49 | 94.76 | 92.21 | 92.79 | 1,516,810 | -1.78(-1.88%) |
Sep 11, 2015 | 93.12 | 94.64 | 92.55 | 94.57 | 1,152,868 | +1.03(+1.10%) |
Sep 10, 2015 | 92.69 | 94.09 | 92.57 | 93.54 | 1,377,281 | +0.43(+0.46%) |
Sep 09, 2015 | 96.91 | 97.30 | 92.83 | 93.11 | 1,638,933 | -3.05(-3.17%) |
Sep 08, 2015 | 94.81 | 96.31 | 93.76 | 96.16 | 840,407 | +2.98(+3.20%) |
Sep 04, 2015 | 93.18 | 93.18 | 93.18 | 0 | -0.56(-0.60%) | |
Sep 03, 2015 | 93.94 | 94.86 | 93.26 | 93.74 | 995,259 | +0.08(+0.09%) |
Sep 02, 2015 | 94.07 | 95.25 | 92.23 | 93.66 | 1,486,759 | +0.89(+0.96%) |
Sep 01, 2015 | 94.47 | 95.25 | 92.13 | 92.77 | 1,610,630 | -4.22(-4.35%) |
Aug 31, 2015 | 99.16 | 99.16 | 96.93 | 96.99 | 1,348,555 | -2.46(-2.47%) |
Aug 28, 2015 | 98.36 | 99.60 | 97.85 | 99.45 | 1,372,706 | +0.36(+0.36%) |
Aug 27, 2015 | 97.19 | 99.17 | 96.95 | 99.09 | 1,899,131 | +2.82(+2.93%) |
Aug 26, 2015 | 95.21 | 96.58 | 92.80 | 96.27 | 1,701,795 | +3.08(+3.31%) |
Aug 25, 2015 | 97.50 | 97.53 | 93.15 | 93.19 | 3,421,254 | +0.58(+0.63%) |
Aug 24, 2015 | 91.00 | 96.26 | 90.50 | 92.61 | 2,590,888 | -3.87(-4.01%) |
Aug 21, 2015 | 99.48 | 99.58 | 96.45 | 96.48 | 1,702,646 | -3.82(-3.81%) |
Aug 20, 2015 | 101.19 | 101.83 | 100.20 | 100.30 | 1,122,142 | -2.27(-2.21%) |
Aug 19, 2015 | 101.94 | 103.25 | 100.86 | 102.57 | 992,321 | +0.02(+0.02%) |
Aug 18, 2015 | 102.74 | 103.16 | 102.40 | 102.55 | 901,462 | -0.21(-0.20%) |
Aug 17, 2015 | 101.30 | 102.84 | 100.75 | 102.76 | 662,140 | +1.06(+1.04%) |
Aug 14, 2015 | 100.75 | 101.88 | 100.59 | 101.70 | 1,086,736 | +0.51(+0.50%) |
Aug 13, 2015 | 106.61 | 106.61 | 100.11 | 101.19 | 712,669 | -0.24(-0.24%) |
Aug 12, 2015 | 100.73 | 101.90 | 99.24 | 101.43 | 1,223,695 | -0.79(-0.77%) |
Aug 11, 2015 | 102.35 | 103.16 | 101.51 | 102.22 | 891,920 | -1.13(-1.09%) |
Aug 10, 2015 | 101.85 | 103.57 | 101.56 | 103.35 | 1,005,725 | +2.63(+2.61%) |
Aug 07, 2015 | 100.45 | 101.07 | 99.97 | 100.72 | 560,997 | +0.12(+0.12%) |
Aug 06, 2015 | 101.86 | 102.35 | 100.01 | 100.60 | 1,004,376 | -1.00(-0.98%) |
Aug 05, 2015 | 101.50 | 102.28 | 101.17 | 101.60 | 715,914 | +0.51(+0.50%) |
Aug 04, 2015 | 101.33 | 101.91 | 100.84 | 101.09 | 872,399 | -0.13(-0.13%) |
Aug 03, 2015 | 101.67 | 101.76 | 100.08 | 101.22 | 1,020,510 | -0.53(-0.52%) |
Jul 31, 2015 | 103.42 | 103.66 | 101.68 | 101.75 | 1,143,235 | -1.09(-1.06%) |
Jul 30, 2015 | 101.51 | 102.91 | 101.40 | 102.84 | 1,807,904 | +1.36(+1.34%) |
Jul 29, 2015 | 98.52 | 101.65 | 98.24 | 101.48 | 2,266,042 | +3.08(+3.13%) |
Jul 28, 2015 | 100.48 | 100.67 | 97.38 | 98.40 | 2,478,732 | -1.19(-1.19%) |
Jul 27, 2015 | 104.34 | 104.45 | 98.58 | 99.59 | 3,793,297 | -5.99(-5.67%) |
Jul 24, 2015 | 106.34 | 106.98 | 105.44 | 105.58 | 707,867 | -0.92(-0.86%) |
Jul 23, 2015 | 106.59 | 107.50 | 106.30 | 106.50 | 1,118,844 | +0.11(+0.10%) |
Jul 22, 2015 | 105.78 | 106.44 | 105.37 | 106.39 | 1,120,388 | +0.45(+0.42%) |
Jul 21, 2015 | 106.00 | 106.04 | 105.08 | 105.94 | 1,344,014 | +0.08(+0.08%) |
Jul 20, 2015 | 104.83 | 105.97 | 104.78 | 105.86 | 1,014,788 | +1.08(+1.03%) |
Jul 17, 2015 | 105.41 | 105.41 | 104.15 | 104.78 | 724,386 | -0.50(-0.47%) |
Jul 16, 2015 | 105.63 | 105.69 | 104.97 | 105.28 | 732,059 | +0.64(+0.61%) |
Jul 15, 2015 | 104.56 | 105.13 | 103.98 | 104.64 | 881,572 | +0.26(+0.25%) |
Jul 14, 2015 | 103.90 | 104.56 | 103.14 | 104.38 | 915,689 | +0.63(+0.61%) |
Jul 13, 2015 | 104.01 | 104.57 | 103.39 | 103.75 | 1,517,232 | +0.59(+0.57%) |
Jul 10, 2015 | 102.50 | 103.38 | 101.89 | 103.16 | 2,999,326 | +2.27(+2.25%) |
Jul 09, 2015 | 101.22 | 102.11 | 100.52 | 100.89 | 1,173,474 | +0.62(+0.62%) |
Jul 08, 2015 | 100.91 | 101.33 | 99.96 | 100.27 | 2,172,731 | -0.97(-0.96%) |
Jul 07, 2015 | 101.76 | 102.12 | 100.62 | 101.24 | 3,209,171 | -0.37(-0.36%) |
Jul 06, 2015 | 100.84 | 102.38 | 100.84 | 101.61 | 1,405,156 | -0.47(-0.46%) |
Jul 02, 2015 | 102.08 | 102.08 | 102.08 | 0 | +0.63(+0.62%) |