Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.64 | 89.57 | 88.08 | 88.99 | 5,065,579 | +1.01(+1.15%) |
Sep 29, 2015 | 86.58 | 88.08 | 86.46 | 87.98 | 4,117,576 | +1.15(+1.32%) |
Sep 28, 2015 | 86.60 | 87.47 | 86.29 | 86.83 | 5,343,671 | -0.47(-0.54%) |
Sep 25, 2015 | 87.63 | 88.17 | 86.73 | 87.30 | 7,447,583 | +0.48(+0.55%) |
Sep 24, 2015 | 85.75 | 86.99 | 85.50 | 86.82 | 7,126,823 | -0.14(-0.16%) |
Sep 23, 2015 | 88.15 | 88.38 | 85.90 | 86.96 | 7,324,239 | -1.24(-1.41%) |
Sep 22, 2015 | 88.98 | 89.70 | 87.66 | 88.20 | 7,911,721 | -3.35(-3.66%) |
Sep 21, 2015 | 91.33 | 92.17 | 91.00 | 91.55 | 2,981,185 | +0.48(+0.53%) |
Sep 18, 2015 | 92.41 | 92.59 | 90.53 | 91.07 | 10,468,818 | -2.24(-2.40%) |
Sep 17, 2015 | 93.89 | 94.92 | 93.14 | 93.31 | 5,205,771 | -0.63(-0.67%) |
Sep 16, 2015 | 92.72 | 94.11 | 92.68 | 93.94 | 3,504,332 | +1.26(+1.36%) |
Sep 15, 2015 | 92.62 | 93.11 | 92.08 | 92.68 | 4,107,739 | +0.85(+0.93%) |
Sep 14, 2015 | 92.30 | 92.44 | 91.39 | 91.83 | 3,279,192 | -0.50(-0.54%) |
Sep 11, 2015 | 91.20 | 92.34 | 91.00 | 92.33 | 4,490,240 | +0.93(+1.02%) |
Sep 10, 2015 | 92.04 | 92.09 | 90.89 | 91.40 | 6,120,698 | -0.45(-0.49%) |
Sep 09, 2015 | 93.65 | 93.84 | 91.74 | 91.85 | 4,783,514 | -0.97(-1.05%) |
Sep 08, 2015 | 92.15 | 92.96 | 91.95 | 92.82 | 4,814,817 | +2.14(+2.36%) |
Sep 04, 2015 | 90.82 | 90.68 | 90.68 | 90.68 | 4,562,800 | -1.23(-1.34%) |
Sep 03, 2015 | 92.00 | 92.58 | 91.64 | 91.91 | 4,534,600 | +0.67(+0.73%) |
Sep 02, 2015 | 90.94 | 91.26 | 89.97 | 91.24 | 5,641,132 | +1.52(+1.69%) |
Sep 01, 2015 | 89.48 | 90.68 | 89.28 | 89.72 | 6,786,583 | -1.89(-2.06%) |
Aug 31, 2015 | 91.21 | 92.62 | 90.54 | 91.61 | 7,073,447 | -1.63(-1.75%) |
Aug 28, 2015 | 92.85 | 93.55 | 92.67 | 93.24 | 5,230,788 | -0.03(-0.03%) |
Aug 27, 2015 | 92.52 | 93.48 | 91.55 | 93.27 | 7,473,751 | +1.71(+1.87%) |
Aug 26, 2015 | 90.69 | 91.69 | 88.81 | 91.56 | 7,379,938 | +2.76(+3.11%) |
Aug 25, 2015 | 93.36 | 93.75 | 88.69 | 88.80 | 8,283,432 | -2.07(-2.28%) |
Aug 24, 2015 | 88.67 | 93.19 | 87.17 | 90.87 | 10,994,889 | -2.14(-2.30%) |
Aug 21, 2015 | 94.96 | 95.22 | 92.92 | 93.01 | 7,624,420 | -2.81(-2.93%) |
Aug 20, 2015 | 97.50 | 98.15 | 95.82 | 95.82 | 6,081,410 | -2.39(-2.43%) |
Aug 19, 2015 | 98.70 | 99.37 | 97.87 | 98.21 | 3,619,805 | -1.20(-1.21%) |
Aug 18, 2015 | 98.96 | 100.02 | 98.96 | 99.41 | 4,730,399 | +0.05(+0.05%) |
Aug 17, 2015 | 98.13 | 99.42 | 97.61 | 99.36 | 4,228,442 | +0.66(+0.67%) |
Aug 14, 2015 | 98.11 | 98.88 | 97.99 | 98.70 | 4,413,308 | +0.32(+0.33%) |
Aug 13, 2015 | 98.54 | 99.00 | 98.06 | 98.38 | 4,689,944 | -0.31(-0.31%) |
Aug 12, 2015 | 97.25 | 98.84 | 96.65 | 98.69 | 4,641,927 | +0.08(+0.08%) |
Aug 11, 2015 | 98.68 | 98.89 | 98.00 | 98.61 | 7,671,375 | -0.94(-0.94%) |
Aug 10, 2015 | 98.85 | 99.79 | 98.85 | 99.55 | 6,068,411 | +1.26(+1.28%) |
Aug 07, 2015 | 98.72 | 98.99 | 98.00 | 98.29 | 2,897,961 | -0.69(-0.70%) |
Aug 06, 2015 | 98.99 | 99.21 | 98.36 | 98.98 | 4,198,449 | +0.11(+0.11%) |
Aug 05, 2015 | 99.97 | 100.13 | 98.73 | 98.87 | 3,895,578 | -0.16(-0.16%) |
Aug 04, 2015 | 100.03 | 100.12 | 98.91 | 99.03 | 5,555,916 | -0.39(-0.39%) |
Aug 03, 2015 | 100.31 | 100.31 | 98.18 | 99.42 | 7,123,692 | -0.89(-0.89%) |
Jul 31, 2015 | 100.92 | 101.49 | 100.25 | 100.31 | 7,217,241 | -0.42(-0.42%) |
Jul 30, 2015 | 99.38 | 101.29 | 99.00 | 100.73 | 6,739,131 | +1.37(+1.38%) |
Jul 29, 2015 | 99.09 | 99.58 | 97.59 | 99.36 | 11,935,711 | +0.39(+0.39%) |
Jul 28, 2015 | 99.03 | 99.28 | 98.02 | 98.97 | 5,583,042 | +0.10(+0.10%) |
Jul 27, 2015 | 98.78 | 99.54 | 98.38 | 98.87 | 7,560,265 | -0.44(-0.44%) |
Jul 24, 2015 | 101.00 | 101.19 | 99.26 | 99.31 | 6,588,011 | -1.83(-1.81%) |
Jul 23, 2015 | 102.18 | 102.19 | 100.74 | 101.14 | 5,926,087 | -0.41(-0.40%) |
Jul 22, 2015 | 102.26 | 102.50 | 100.89 | 101.55 | 9,433,578 | -1.16(-1.13%) |
Jul 21, 2015 | 104.35 | 104.95 | 101.78 | 102.71 | 19,539,910 | -7.77(-7.03%) |
Jul 20, 2015 | 110.97 | 111.01 | 109.51 | 110.48 | 7,485,637 | -0.26(-0.23%) |
Jul 17, 2015 | 111.26 | 111.47 | 110.60 | 110.74 | 3,465,140 | -0.52(-0.47%) |
Jul 16, 2015 | 112.32 | 112.36 | 111.04 | 111.26 | 3,063,780 | +0.01(+0.01%) |
Jul 15, 2015 | 111.50 | 111.83 | 110.81 | 111.25 | 2,844,499 | -0.26(-0.23%) |
Jul 14, 2015 | 111.50 | 111.64 | 111.02 | 111.51 | 2,987,466 | -0.07(-0.06%) |
Jul 13, 2015 | 111.19 | 111.98 | 110.75 | 111.58 | 3,892,878 | +1.40(+1.27%) |
Jul 10, 2015 | 110.38 | 110.73 | 109.51 | 110.18 | 4,310,680 | +1.26(+1.16%) |
Jul 09, 2015 | 110.00 | 110.44 | 108.92 | 108.92 | 2,554,982 | +0.25(+0.23%) |
Jul 08, 2015 | 108.76 | 109.72 | 108.26 | 108.67 | 3,805,760 | -1.42(-1.29%) |
Jul 07, 2015 | 109.54 | 110.22 | 108.05 | 110.09 | 4,732,109 | +0.73(+0.67%) |
Jul 06, 2015 | 108.36 | 109.81 | 107.95 | 109.36 | 4,195,070 | -0.20(-0.18%) |
Jul 02, 2015 | 111.33 | 109.56 | 109.56 | 109.56 | 5,159,500 | -1.26(-1.14%) |