Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 90.14 | 90.29 | 88.55 | 89.30 | 83,375 | +0.30(+0.34%) |
Sep 29, 2015 | 88.66 | 89.41 | 88.28 | 89.00 | 100,376 | +0.95(+1.08%) |
Sep 28, 2015 | 88.37 | 88.59 | 87.88 | 88.05 | 455,500 | -0.84(-0.94%) |
Sep 25, 2015 | 89.48 | 89.82 | 88.54 | 88.89 | 53,376 | -0.30(-0.34%) |
Sep 24, 2015 | 88.69 | 89.59 | 88.09 | 89.19 | 135,662 | -0.71(-0.79%) |
Sep 23, 2015 | 90.44 | 90.44 | 89.32 | 89.90 | 81,288 | -0.08(-0.09%) |
Sep 22, 2015 | 90.18 | 90.40 | 89.10 | 89.98 | 100,336 | -2.10(-2.28%) |
Sep 21, 2015 | 92.61 | 92.72 | 91.94 | 92.08 | 76,167 | +0.03(+0.03%) |
Sep 18, 2015 | 93.12 | 93.43 | 92.00 | 92.05 | 159,758 | -4.89(-5.04%) |
Sep 17, 2015 | 96.03 | 97.62 | 96.00 | 96.94 | 59,601 | +0.21(+0.22%) |
Sep 16, 2015 | 96.11 | 96.79 | 95.91 | 96.73 | 48,404 | +0.38(+0.39%) |
Sep 15, 2015 | 95.90 | 96.49 | 95.60 | 96.36 | 136,214 | +0.01(+0.01%) |
Sep 14, 2015 | 96.61 | 96.73 | 96.06 | 96.35 | 62,730 | -0.90(-0.93%) |
Sep 11, 2015 | 96.45 | 97.39 | 96.32 | 97.25 | 57,412 | -0.05(-0.05%) |
Sep 10, 2015 | 96.83 | 97.84 | 96.49 | 97.30 | 76,405 | +1.30(+1.35%) |
Sep 09, 2015 | 97.97 | 98.08 | 96.00 | 96.00 | 88,530 | -1.64(-1.68%) |
Sep 08, 2015 | 97.80 | 97.92 | 97.00 | 97.64 | 66,548 | +1.84(+1.92%) |
Sep 04, 2015 | 95.80 | 95.80 | 95.80 | 0 | -2.08(-2.13%) | |
Sep 03, 2015 | 98.12 | 98.81 | 97.60 | 97.88 | 85,964 | -0.36(-0.37%) |
Sep 02, 2015 | 98.27 | 98.38 | 97.40 | 98.24 | 114,161 | +0.99(+1.02%) |
Sep 01, 2015 | 97.86 | 97.86 | 97.00 | 97.25 | 104,685 | -1.89(-1.91%) |
Aug 31, 2015 | 99.00 | 99.55 | 98.50 | 99.14 | 75,877 | +0.02(+0.02%) |
Aug 28, 2015 | 99.14 | 99.48 | 98.80 | 99.12 | 94,701 | -0.84(-0.84%) |
Aug 27, 2015 | 99.35 | 99.96 | 98.88 | 99.96 | 101,789 | +0.24(+0.24%) |
Aug 26, 2015 | 99.94 | 97.72 | 99.72 | 119,541 | +2.28(+2.34%) | |
Aug 25, 2015 | 99.53 | 99.94 | 97.00 | 97.44 | 116,388 | -0.15(-0.15%) |
Aug 24, 2015 | 97.78 | 97.86 | 96.25 | 97.59 | 298,392 | -1.91(-1.92%) |
Aug 21, 2015 | 101.48 | 102.18 | 99.07 | 99.50 | 251,205 | -1.08(-1.08%) |
Aug 20, 2015 | 102.47 | 102.47 | 100.51 | 100.58 | 146,014 | -2.07(-2.01%) |
Aug 19, 2015 | 102.85 | 102.93 | 101.80 | 102.65 | 74,693 | -1.46(-1.40%) |
Aug 18, 2015 | 104.64 | 104.73 | 104.00 | 104.11 | 64,677 | -1.48(-1.40%) |
Aug 17, 2015 | 104.91 | 105.60 | 104.13 | 105.59 | 43,384 | -1.01(-0.95%) |
Aug 14, 2015 | 106.28 | 106.78 | 105.95 | 106.60 | 51,656 | -0.11(-0.10%) |
Aug 13, 2015 | 106.68 | 107.10 | 106.36 | 106.71 | 110,203 | -0.85(-0.79%) |
Aug 12, 2015 | 106.87 | 107.59 | 105.98 | 107.56 | 84,258 | -0.72(-0.66%) |
Aug 11, 2015 | 109.03 | 109.21 | 107.87 | 108.28 | 245,767 | -2.62(-2.37%) |
Aug 10, 2015 | 109.80 | 111.05 | 109.75 | 110.91 | 84,848 | +2.08(+1.91%) |
Aug 07, 2015 | 108.60 | 109.00 | 108.39 | 108.83 | 45,927 | -0.37(-0.34%) |
Aug 06, 2015 | 109.27 | 109.80 | 108.90 | 109.20 | 135,844 | +0.51(+0.47%) |
Aug 05, 2015 | 108.98 | 108.32 | 108.69 | 121,054 | +1.06(+0.98%) | |
Aug 04, 2015 | 108.18 | 108.38 | 107.28 | 107.63 | 193,804 | -0.31(-0.28%) |
Aug 03, 2015 | 108.20 | 108.30 | 107.44 | 107.94 | 243,718 | +0.87(+0.81%) |
Jul 31, 2015 | 107.26 | 107.81 | 106.61 | 107.07 | 167,254 | +1.86(+1.77%) |
Jul 30, 2015 | 105.28 | 105.39 | 104.53 | 105.21 | 165,818 | +3.30(+3.24%) |
Jul 29, 2015 | 101.16 | 102.29 | 101.05 | 101.91 | 195,282 | +0.01(+0.01%) |
Jul 28, 2015 | 101.71 | 102.16 | 100.93 | 101.90 | 112,269 | +0.73(+0.72%) |
Jul 27, 2015 | 102.15 | 102.22 | 101.11 | 101.17 | 84,257 | -0.60(-0.59%) |
Jul 24, 2015 | 103.03 | 103.04 | 101.70 | 101.77 | 118,703 | -0.98(-0.95%) |
Jul 23, 2015 | 103.16 | 103.65 | 102.67 | 102.75 | 80,405 | +0.00(+0.00%) |
Jul 22, 2015 | 102.27 | 102.92 | 102.27 | 102.75 | 145,965 | -1.07(-1.03%) |
Jul 21, 2015 | 103.72 | 104.17 | 103.64 | 103.82 | 102,462 | -0.38(-0.36%) |
Jul 20, 2015 | 104.66 | 104.66 | 104.11 | 104.20 | 82,197 | +0.78(+0.75%) |
Jul 17, 2015 | 103.41 | 103.61 | 103.12 | 103.42 | 48,707 | -0.43(-0.41%) |
Jul 16, 2015 | 104.31 | 104.55 | 103.83 | 103.85 | 120,448 | +1.25(+1.22%) |
Jul 15, 2015 | 102.81 | 103.17 | 102.12 | 102.60 | 111,852 | -0.67(-0.65%) |
Jul 14, 2015 | 103.28 | 103.57 | 102.85 | 103.27 | 535,109 | +0.34(+0.33%) |
Jul 13, 2015 | 103.09 | 103.30 | 102.84 | 102.93 | 164,882 | +0.27(+0.26%) |
Jul 10, 2015 | 102.69 | 103.49 | 102.10 | 102.66 | 183,793 | +3.56(+3.59%) |
Jul 09, 2015 | 99.03 | 99.90 | 98.70 | 99.10 | 136,945 | +1.74(+1.79%) |
Jul 08, 2015 | 97.98 | 98.14 | 97.00 | 97.36 | 164,330 | -0.68(-0.70%) |
Jul 07, 2015 | 96.38 | 98.26 | 95.27 | 98.04 | 749,591 | -0.31(-0.31%) |
Jul 06, 2015 | 98.30 | 99.58 | 97.93 | 98.35 | 240,941 | -2.56(-2.54%) |
Jul 02, 2015 | 100.91 | 100.91 | 100.91 | 0 | -0.23(-0.23%) |