Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.88 | 80.87 | 79.69 | 80.62 | 4,089,929 | +1.64(+2.08%) |
Sep 29, 2015 | 78.87 | 79.63 | 78.39 | 78.98 | 4,137,198 | +0.46(+0.59%) |
Sep 28, 2015 | 78.23 | 78.95 | 78.23 | 78.52 | 5,563,031 | -1.32(-1.66%) |
Sep 25, 2015 | 79.95 | 80.06 | 79.13 | 79.84 | 3,651,558 | +0.53(+0.67%) |
Sep 24, 2015 | 79.20 | 79.61 | 76.73 | 79.31 | 5,936,486 | -0.41(-0.51%) |
Sep 23, 2015 | 81.64 | 81.99 | 79.64 | 79.72 | 3,436,983 | -2.00(-2.45%) |
Sep 22, 2015 | 82.32 | 82.32 | 80.83 | 81.72 | 3,338,985 | -1.11(-1.33%) |
Sep 21, 2015 | 83.57 | 83.81 | 82.61 | 82.83 | 3,149,140 | -0.41(-0.49%) |
Sep 18, 2015 | 84.17 | 84.29 | 82.84 | 83.23 | 5,560,718 | -1.89(-2.22%) |
Sep 17, 2015 | 85.43 | 86.21 | 84.93 | 85.12 | 5,584,983 | -0.27(-0.32%) |
Sep 16, 2015 | 85.49 | 85.76 | 84.48 | 85.40 | 5,234,595 | -0.46(-0.54%) |
Sep 15, 2015 | 85.55 | 86.08 | 85.06 | 85.86 | 3,732,842 | +0.70(+0.82%) |
Sep 14, 2015 | 87.55 | 87.58 | 85.06 | 85.16 | 5,483,653 | -2.22(-2.54%) |
Sep 11, 2015 | 87.70 | 88.05 | 86.99 | 87.38 | 4,117,133 | -1.20(-1.35%) |
Sep 10, 2015 | 87.93 | 89.09 | 87.86 | 88.58 | 3,446,125 | +0.49(+0.56%) |
Sep 09, 2015 | 89.26 | 90.39 | 87.44 | 88.09 | 6,408,512 | -1.90(-2.11%) |
Sep 08, 2015 | 90.53 | 90.97 | 89.28 | 89.99 | 4,304,285 | -0.47(-0.52%) |
Sep 04, 2015 | 90.32 | 90.46 | 90.46 | 90.46 | 2,384,667 | -1.15(-1.26%) |
Sep 03, 2015 | 92.00 | 92.23 | 91.42 | 91.61 | 2,773,151 | -0.23(-0.25%) |
Sep 02, 2015 | 91.39 | 91.87 | 90.21 | 91.84 | 2,678,564 | +1.33(+1.47%) |
Sep 01, 2015 | 89.96 | 91.54 | 89.68 | 90.51 | 5,251,972 | -1.75(-1.89%) |
Aug 31, 2015 | 92.66 | 92.92 | 91.88 | 92.25 | 4,486,628 | -0.69(-0.74%) |
Aug 28, 2015 | 93.10 | 93.13 | 92.27 | 92.94 | 5,174,370 | -0.02(-0.02%) |
Aug 27, 2015 | 93.06 | 93.98 | 91.75 | 92.96 | 7,886,136 | +1.25(+1.36%) |
Aug 26, 2015 | 86.26 | 92.24 | 84.74 | 91.72 | 13,230,813 | +7.24(+8.57%) |
Aug 25, 2015 | 91.39 | 91.39 | 84.40 | 84.48 | 7,122,426 | -3.90(-4.41%) |
Aug 24, 2015 | 87.46 | 91.79 | 86.18 | 88.38 | 8,367,678 | -3.70(-4.02%) |
Aug 21, 2015 | 94.38 | 94.47 | 91.97 | 92.08 | 4,845,838 | -2.53(-2.68%) |
Aug 20, 2015 | 96.30 | 96.44 | 94.57 | 94.62 | 3,518,148 | -2.08(-2.15%) |
Aug 19, 2015 | 96.71 | 97.62 | 95.95 | 96.69 | 3,754,049 | -0.43(-0.45%) |
Aug 18, 2015 | 97.63 | 97.77 | 97.03 | 97.13 | 1,887,921 | -0.60(-0.62%) |
Aug 17, 2015 | 97.40 | 98.08 | 97.14 | 97.73 | 2,074,542 | +0.26(+0.27%) |
Aug 14, 2015 | 97.22 | 97.83 | 97.17 | 97.47 | 2,954,522 | -0.14(-0.15%) |
Aug 13, 2015 | 97.47 | 98.10 | 96.90 | 97.61 | 2,076,951 | +0.07(+0.07%) |
Aug 12, 2015 | 96.17 | 97.56 | 95.38 | 97.54 | 3,013,173 | +0.68(+0.70%) |
Aug 11, 2015 | 96.93 | 96.98 | 96.11 | 96.86 | 2,266,830 | -0.62(-0.64%) |
Aug 10, 2015 | 96.20 | 97.73 | 96.03 | 97.49 | 1,849,240 | +1.83(+1.92%) |
Aug 07, 2015 | 96.43 | 96.67 | 95.40 | 95.66 | 1,781,047 | -0.88(-0.91%) |
Aug 06, 2015 | 96.70 | 97.10 | 96.25 | 96.53 | 1,657,996 | -0.55(-0.56%) |
Aug 05, 2015 | 97.48 | 97.95 | 96.72 | 97.08 | 1,995,197 | +0.36(+0.37%) |
Aug 04, 2015 | 96.37 | 97.88 | 96.18 | 96.72 | 2,137,608 | +0.09(+0.10%) |
Aug 03, 2015 | 96.07 | 97.12 | 96.05 | 96.63 | 3,236,850 | +0.37(+0.38%) |
Jul 31, 2015 | 97.62 | 97.90 | 96.11 | 96.26 | 2,308,430 | -1.07(-1.10%) |
Jul 30, 2015 | 96.52 | 97.51 | 96.33 | 97.33 | 2,058,494 | +0.96(+1.00%) |
Jul 29, 2015 | 96.07 | 96.98 | 95.77 | 96.36 | 2,408,013 | +0.36(+0.37%) |
Jul 28, 2015 | 96.03 | 96.16 | 94.46 | 96.00 | 5,149,187 | +0.15(+0.16%) |
Jul 27, 2015 | 96.96 | 96.97 | 95.62 | 95.85 | 3,580,603 | -1.32(-1.36%) |
Jul 24, 2015 | 98.15 | 98.30 | 96.82 | 97.18 | 3,117,471 | -1.12(-1.14%) |
Jul 23, 2015 | 99.42 | 99.51 | 98.13 | 98.30 | 2,315,763 | -1.23(-1.23%) |
Jul 22, 2015 | 100.42 | 100.76 | 99.20 | 99.53 | 2,488,028 | -0.96(-0.96%) |
Jul 21, 2015 | 101.17 | 101.50 | 100.25 | 100.49 | 2,473,051 | -0.60(-0.59%) |
Jul 20, 2015 | 101.02 | 101.31 | 100.41 | 101.09 | 2,169,617 | -0.08(-0.07%) |
Jul 17, 2015 | 101.83 | 101.98 | 101.02 | 101.16 | 2,984,313 | -0.70(-0.69%) |
Jul 16, 2015 | 101.75 | 102.33 | 101.36 | 101.86 | 1,933,699 | +0.47(+0.47%) |
Jul 15, 2015 | 102.44 | 102.68 | 101.03 | 101.39 | 2,907,199 | -0.45(-0.44%) |
Jul 14, 2015 | 102.53 | 102.67 | 101.59 | 101.84 | 2,760,886 | -0.83(-0.81%) |
Jul 13, 2015 | 103.53 | 103.53 | 102.39 | 102.67 | 2,827,478 | -0.12(-0.12%) |
Jul 10, 2015 | 102.03 | 103.02 | 101.09 | 102.80 | 3,519,711 | +2.17(+2.16%) |
Jul 09, 2015 | 101.12 | 101.44 | 100.26 | 100.62 | 3,647,037 | +0.50(+0.50%) |
Jul 08, 2015 | 101.29 | 102.29 | 99.75 | 100.12 | 2,854,608 | -1.72(-1.69%) |
Jul 07, 2015 | 101.51 | 102.06 | 100.80 | 101.84 | 4,672,095 | +0.09(+0.09%) |
Jul 06, 2015 | 101.70 | 102.07 | 101.10 | 101.75 | 4,084,540 | -0.61(-0.60%) |
Jul 02, 2015 | 101.95 | 102.36 | 102.36 | 102.36 | 4,194,576 | +0.65(+0.64%) |