Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.14 | 92.05 | 91.03 | 91.96 | 299,873 | +2.38(+2.65%) |
Sep 29, 2015 | 89.37 | 89.76 | 88.73 | 89.58 | 440,981 | -0.76(-0.84%) |
Sep 28, 2015 | 92.18 | 92.18 | 89.96 | 90.34 | 397,524 | -1.30(-1.42%) |
Sep 25, 2015 | 92.24 | 92.79 | 91.37 | 91.64 | 378,076 | +0.74(+0.82%) |
Sep 24, 2015 | 90.88 | 91.05 | 89.70 | 90.90 | 692,929 | +0.03(+0.03%) |
Sep 23, 2015 | 90.72 | 91.05 | 90.17 | 90.87 | 299,166 | -0.05(-0.06%) |
Sep 22, 2015 | 91.00 | 91.16 | 89.71 | 90.93 | 482,027 | -1.43(-1.55%) |
Sep 21, 2015 | 92.48 | 92.81 | 91.78 | 92.36 | 225,031 | +0.47(+0.51%) |
Sep 18, 2015 | 92.31 | 92.88 | 91.80 | 91.88 | 324,185 | -1.87(-2.00%) |
Sep 17, 2015 | 93.59 | 94.98 | 93.47 | 93.76 | 314,677 | -0.59(-0.62%) |
Sep 16, 2015 | 94.20 | 94.60 | 93.99 | 94.34 | 568,489 | +1.58(+1.70%) |
Sep 15, 2015 | 92.07 | 92.90 | 91.78 | 92.77 | 572,267 | +2.79(+3.10%) |
Sep 14, 2015 | 90.27 | 90.52 | 89.70 | 89.97 | 454,437 | -0.58(-0.64%) |
Sep 11, 2015 | 90.08 | 90.55 | 89.62 | 90.55 | 686,909 | -0.65(-0.71%) |
Sep 10, 2015 | 91.99 | 91.99 | 90.79 | 91.20 | 2,681,120 | -2.07(-2.22%) |
Sep 09, 2015 | 95.32 | 95.43 | 93.14 | 93.28 | 1,721,741 | -0.48(-0.51%) |
Sep 08, 2015 | 92.95 | 93.83 | 92.90 | 93.76 | 515,215 | +3.67(+4.07%) |
Sep 04, 2015 | 90.23 | 90.09 | 90.09 | 90.09 | 339,064 | -2.41(-2.60%) |
Sep 03, 2015 | 92.94 | 93.14 | 92.29 | 92.49 | 455,891 | +1.54(+1.69%) |
Sep 02, 2015 | 90.67 | 91.01 | 89.86 | 90.96 | 344,777 | +2.54(+2.87%) |
Sep 01, 2015 | 89.38 | 89.65 | 88.22 | 88.42 | 550,934 | -3.12(-3.41%) |
Aug 31, 2015 | 92.12 | 92.22 | 91.40 | 91.54 | 314,543 | -1.85(-1.98%) |
Aug 28, 2015 | 93.59 | 94.04 | 93.05 | 93.39 | 369,536 | +0.93(+1.00%) |
Aug 27, 2015 | 91.77 | 92.70 | 91.50 | 92.46 | 516,723 | +1.34(+1.47%) |
Aug 26, 2015 | 90.32 | 91.21 | 88.98 | 91.13 | 509,017 | +3.46(+3.94%) |
Aug 25, 2015 | 91.03 | 91.03 | 87.67 | 87.67 | 745,833 | -0.12(-0.13%) |
Aug 24, 2015 | 85.24 | 89.74 | 81.20 | 87.79 | 1,306,082 | -4.28(-4.65%) |
Aug 21, 2015 | 94.42 | 94.70 | 91.95 | 92.06 | 652,597 | -2.67(-2.82%) |
Aug 20, 2015 | 96.31 | 96.31 | 94.69 | 94.73 | 693,945 | -2.74(-2.81%) |
Aug 19, 2015 | 97.74 | 98.22 | 97.18 | 97.47 | 370,457 | -1.42(-1.43%) |
Aug 18, 2015 | 98.68 | 99.04 | 98.55 | 98.88 | 240,537 | +0.00(+0.00%) |
Aug 17, 2015 | 98.60 | 98.98 | 98.29 | 98.88 | 202,483 | -0.25(-0.25%) |
Aug 14, 2015 | 98.82 | 99.17 | 98.65 | 99.13 | 168,888 | +0.31(+0.31%) |
Aug 13, 2015 | 98.33 | 99.09 | 98.10 | 98.82 | 243,964 | +0.29(+0.29%) |
Aug 12, 2015 | 98.43 | 98.74 | 97.46 | 98.53 | 993,128 | -1.23(-1.23%) |
Aug 11, 2015 | 100.26 | 100.26 | 99.52 | 99.76 | 305,350 | -1.61(-1.59%) |
Aug 10, 2015 | 100.92 | 101.64 | 100.58 | 101.37 | 389,075 | +0.88(+0.88%) |
Aug 07, 2015 | 100.42 | 100.53 | 100.16 | 100.49 | 211,921 | +0.88(+0.89%) |
Aug 06, 2015 | 99.73 | 100.10 | 99.49 | 99.61 | 360,570 | +0.39(+0.39%) |
Aug 05, 2015 | 99.49 | 99.74 | 99.11 | 99.22 | 616,125 | -1.19(-1.19%) |
Aug 04, 2015 | 101.59 | 101.60 | 99.28 | 100.41 | 666,086 | -2.58(-2.50%) |
Aug 03, 2015 | 102.42 | 103.15 | 102.09 | 102.99 | 408,418 | -0.22(-0.21%) |
Jul 31, 2015 | 103.24 | 103.40 | 102.89 | 103.20 | 293,214 | +0.92(+0.90%) |
Jul 30, 2015 | 102.08 | 102.41 | 101.50 | 102.28 | 350,484 | -0.23(-0.23%) |
Jul 29, 2015 | 101.85 | 102.73 | 101.77 | 102.52 | 274,796 | +0.56(+0.55%) |
Jul 28, 2015 | 101.36 | 102.01 | 100.82 | 101.95 | 495,869 | +0.04(+0.04%) |
Jul 27, 2015 | 101.69 | 101.98 | 101.46 | 101.91 | 242,701 | -0.59(-0.57%) |
Jul 24, 2015 | 103.33 | 103.54 | 102.32 | 102.50 | 168,364 | -0.54(-0.53%) |
Jul 23, 2015 | 103.38 | 103.56 | 102.91 | 103.04 | 253,954 | -0.57(-0.55%) |
Jul 22, 2015 | 103.47 | 103.95 | 103.47 | 103.61 | 253,931 | -0.44(-0.42%) |
Jul 21, 2015 | 104.33 | 104.42 | 103.74 | 104.06 | 259,252 | -0.76(-0.72%) |
Jul 20, 2015 | 105.01 | 105.25 | 104.71 | 104.81 | 457,249 | +0.14(+0.13%) |
Jul 17, 2015 | 104.16 | 104.78 | 104.16 | 104.67 | 240,681 | -0.32(-0.30%) |
Jul 16, 2015 | 105.36 | 105.47 | 104.91 | 104.99 | 570,686 | +1.38(+1.33%) |
Jul 15, 2015 | 103.68 | 104.10 | 103.46 | 103.61 | 380,256 | +0.42(+0.41%) |
Jul 14, 2015 | 102.95 | 103.39 | 102.80 | 103.20 | 252,835 | +0.01(+0.01%) |
Jul 13, 2015 | 102.86 | 103.33 | 102.86 | 103.19 | 277,871 | +1.48(+1.46%) |
Jul 10, 2015 | 100.96 | 101.98 | 100.47 | 101.70 | 520,092 | +1.93(+1.93%) |
Jul 09, 2015 | 100.65 | 100.94 | 99.70 | 99.78 | 242,257 | +0.71(+0.72%) |
Jul 08, 2015 | 100.61 | 100.64 | 98.94 | 99.07 | 927,571 | -3.30(-3.23%) |
Jul 07, 2015 | 102.28 | 102.49 | 101.11 | 102.37 | 373,229 | -0.27(-0.26%) |
Jul 06, 2015 | 102.27 | 102.93 | 102.18 | 102.64 | 170,732 | -0.02(-0.01%) |
Jul 02, 2015 | 102.63 | 102.66 | 102.66 | 102.66 | 357,944 | -0.66(-0.64%) |