Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.56 | 88.25 | 87.56 | 87.93 | 5,338 | +1.52(+1.76%) |
Sep 29, 2015 | 86.33 | 86.48 | 85.45 | 86.41 | 4,599 | +0.15(+0.18%) |
Sep 28, 2015 | 86.26 | 86.26 | 86.26 | 86.26 | 2,301 | -1.24(-1.42%) |
Sep 25, 2015 | 87.97 | 89.04 | 87.50 | 87.50 | 5,845 | -1.50(-1.69%) |
Sep 24, 2015 | 84.12 | 89.83 | 84.12 | 89.00 | 15,546 | +0.00(+0.00%) |
Sep 23, 2015 | 90.00 | 90.50 | 89.00 | 89.00 | 2,911 | -0.18(-0.20%) |
Sep 22, 2015 | 89.61 | 89.61 | 88.50 | 89.18 | 3,360 | -5.52(-5.83%) |
Sep 21, 2015 | 94.70 | 94.70 | 94.70 | 94.70 | 3,460 | -2.24(-2.32%) |
Sep 18, 2015 | 97.00 | 97.21 | 96.94 | 96.94 | 11,598 | -4.12(-4.08%) |
Sep 17, 2015 | 99.09 | 101.07 | 99.09 | 101.07 | 1,588 | +3.10(+3.16%) |
Sep 15, 2015 | 97.97 | 97.97 | 97.97 | 128 | +0.78(+0.80%) | |
Sep 14, 2015 | 96.37 | 97.19 | 96.37 | 97.19 | 633 | +0.22(+0.23%) |
Sep 11, 2015 | 97.19 | 97.19 | 96.97 | 96.97 | 387 | +2.11(+2.22%) |
Sep 09, 2015 | 94.86 | 94.86 | 94.86 | 75 | +0.06(+0.06%) | |
Sep 08, 2015 | 94.88 | 94.88 | 93.65 | 94.80 | 5,063 | +4.99(+5.56%) |
Sep 04, 2015 | 89.81 | 89.81 | 89.81 | 0 | -1.69(-1.85%) | |
Sep 03, 2015 | 90.34 | 91.89 | 90.34 | 91.50 | 21,550 | +1.63(+1.81%) |
Sep 02, 2015 | 90.33 | 90.33 | 89.56 | 89.87 | 4,115 | +0.31(+0.34%) |
Sep 01, 2015 | 89.56 | 89.56 | 89.56 | 89.56 | 188 | -2.19(-2.38%) |
Aug 31, 2015 | 92.15 | 92.15 | 91.50 | 91.75 | 3,089 | -1.16(-1.25%) |
Aug 28, 2015 | 92.40 | 92.91 | 92.40 | 92.91 | 953 | +0.01(+0.01%) |
Aug 27, 2015 | 93.21 | 94.14 | 92.40 | 92.90 | 6,099 | +0.54(+0.58%) |
Aug 26, 2015 | 91.72 | 92.36 | 91.72 | 92.36 | 1,450 | +1.41(+1.55%) |
Aug 25, 2015 | 93.59 | 94.10 | 90.95 | 90.95 | 1,530 | +0.85(+0.94%) |
Aug 24, 2015 | 87.77 | 91.60 | 87.49 | 90.10 | 3,953 | +0.75(+0.84%) |
Aug 21, 2015 | 91.25 | 92.11 | 89.35 | 89.35 | 3,587 | -1.45(-1.60%) |
Aug 20, 2015 | 92.44 | 92.44 | 90.80 | 90.80 | 1,693 | -3.46(-3.67%) |
Aug 19, 2015 | 93.22 | 94.26 | 92.50 | 94.26 | 1,574 | -0.30(-0.32%) |
Aug 18, 2015 | 95.14 | 95.14 | 94.23 | 94.56 | 1,109 | -0.98(-1.03%) |
Aug 17, 2015 | 95.20 | 96.02 | 95.20 | 95.54 | 2,553 | -1.09(-1.13%) |
Aug 14, 2015 | 95.50 | 96.63 | 95.50 | 96.63 | 1,487 | +1.12(+1.17%) |
Aug 13, 2015 | 95.95 | 96.48 | 95.51 | 95.51 | 1,100 | -1.29(-1.33%) |
Aug 12, 2015 | 95.96 | 96.81 | 95.94 | 96.80 | 7,347 | -2.10(-2.12%) |
Aug 11, 2015 | 99.66 | 99.66 | 98.90 | 98.90 | 944 | -3.80(-3.70%) |
Aug 10, 2015 | 101.68 | 102.70 | 101.68 | 102.70 | 601 | +1.19(+1.17%) |
Aug 07, 2015 | 101.00 | 102.00 | 101.00 | 101.52 | 886 | +0.52(+0.51%) |
Aug 06, 2015 | 101.00 | 101.00 | 100.49 | 101.00 | 910 | +0.26(+0.26%) |
Aug 05, 2015 | 102.00 | 102.00 | 100.74 | 100.74 | 694 | +1.24(+1.25%) |
Aug 04, 2015 | 99.28 | 99.50 | 98.64 | 99.50 | 8,140 | -1.18(-1.17%) |
Aug 03, 2015 | 100.75 | 100.97 | 100.33 | 100.68 | 4,045 | +0.68(+0.68%) |
Jul 31, 2015 | 100.50 | 100.59 | 100.00 | 100.00 | 1,245 | +2.38(+2.44%) |
Jul 30, 2015 | 98.32 | 98.60 | 97.62 | 97.62 | 1,931 | -1.58(-1.59%) |
Jul 29, 2015 | 98.50 | 99.66 | 98.50 | 99.20 | 3,733 | -0.80(-0.80%) |
Jul 28, 2015 | 98.80 | 100.00 | 98.80 | 100.00 | 1,030 | +1.50(+1.52%) |
Jul 27, 2015 | 99.50 | 99.56 | 98.50 | 98.50 | 1,852 | -1.25(-1.25%) |
Jul 24, 2015 | 101.63 | 101.63 | 99.75 | 99.75 | 4,321 | -2.83(-2.75%) |
Jul 23, 2015 | 102.58 | 102.58 | 102.58 | 102.58 | 291 | +0.47(+0.46%) |
Jul 22, 2015 | 102.11 | 102.89 | 101.95 | 102.11 | 1,253 | -2.33(-2.23%) |
Jul 21, 2015 | 104.00 | 104.44 | 104.00 | 104.44 | 1,276 | +0.88(+0.85%) |
Jul 20, 2015 | 103.56 | 103.56 | 103.56 | 103.56 | 7,231 | -0.22(-0.21%) |
Jul 17, 2015 | 104.86 | 104.86 | 103.15 | 103.78 | 1,244 | -1.22(-1.17%) |
Jul 16, 2015 | 104.61 | 105.00 | 104.00 | 105.00 | 3,839 | +3.36(+3.31%) |
Jul 15, 2015 | 103.00 | 103.00 | 101.64 | 101.64 | 2,735 | -2.38(-2.29%) |
Jul 14, 2015 | 104.48 | 104.48 | 104.00 | 104.02 | 800 | -0.65(-0.62%) |
Jul 13, 2015 | 104.66 | 104.69 | 103.86 | 104.67 | 1,280 | -2.30(-2.15%) |
Jul 10, 2015 | 106.97 | 106.97 | 106.97 | 106.97 | 624 | +3.30(+3.18%) |
Jul 09, 2015 | 104.00 | 104.00 | 103.67 | 103.67 | 842 | +1.57(+1.54%) |
Jul 08, 2015 | 102.25 | 102.25 | 100.83 | 102.10 | 2,616 | -3.90(-3.68%) |
Jul 07, 2015 | 104.13 | 106.00 | 102.51 | 106.00 | 3,320 | -1.84(-1.71%) |
Jul 06, 2015 | 107.97 | 107.97 | 107.84 | 107.84 | 1,388 | -1.24(-1.14%) |
Jul 02, 2015 | 109.08 | 109.08 | 109.08 | 0 | -2.11(-1.90%) |