Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 92.46 | 93.47 | 92.16 | 93.36 | 6,674,479 | +2.09(+2.28%) |
Sep 29, 2015 | 92.33 | 92.91 | 90.38 | 91.28 | 9,783,119 | -0.96(-1.04%) |
Sep 28, 2015 | 94.20 | 94.85 | 92.04 | 92.24 | 7,415,345 | -2.13(-2.26%) |
Sep 25, 2015 | 94.77 | 95.52 | 93.81 | 94.37 | 6,777,542 | +0.32(+0.34%) |
Sep 24, 2015 | 93.24 | 94.30 | 92.84 | 94.05 | 6,398,207 | +0.14(+0.15%) |
Sep 23, 2015 | 93.65 | 94.22 | 93.50 | 93.91 | 5,053,079 | +0.30(+0.32%) |
Sep 22, 2015 | 93.29 | 94.09 | 92.88 | 93.61 | 5,729,394 | -0.63(-0.67%) |
Sep 21, 2015 | 93.74 | 94.67 | 93.18 | 94.24 | 6,434,599 | +1.18(+1.27%) |
Sep 18, 2015 | 94.19 | 94.74 | 92.95 | 93.06 | 14,060,934 | -2.26(-2.37%) |
Sep 17, 2015 | 95.66 | 96.86 | 94.80 | 95.32 | 8,173,085 | +0.07(+0.08%) |
Sep 16, 2015 | 93.84 | 95.41 | 93.75 | 95.24 | 6,537,780 | +1.33(+1.41%) |
Sep 15, 2015 | 92.79 | 94.28 | 92.08 | 93.92 | 6,177,523 | +1.17(+1.26%) |
Sep 14, 2015 | 93.37 | 93.51 | 92.49 | 92.75 | 5,255,796 | -0.57(-0.61%) |
Sep 11, 2015 | 92.13 | 93.34 | 91.91 | 93.32 | 5,533,007 | +0.77(+0.83%) |
Sep 10, 2015 | 92.16 | 93.30 | 91.91 | 92.55 | 6,505,660 | +0.42(+0.46%) |
Sep 09, 2015 | 94.67 | 94.96 | 91.91 | 92.13 | 6,576,210 | -1.99(-2.11%) |
Sep 08, 2015 | 93.52 | 94.29 | 92.75 | 94.12 | 7,144,672 | +1.62(+1.76%) |
Sep 04, 2015 | 92.71 | 92.50 | 92.50 | 92.50 | 7,115,364 | -1.76(-1.87%) |
Sep 03, 2015 | 94.61 | 95.45 | 93.92 | 94.26 | 6,559,783 | +0.10(+0.10%) |
Sep 02, 2015 | 92.83 | 94.16 | 92.42 | 94.16 | 8,025,117 | +2.76(+3.02%) |
Sep 01, 2015 | 92.15 | 92.76 | 90.99 | 91.40 | 9,143,858 | -2.26(-2.42%) |
Aug 31, 2015 | 94.11 | 94.50 | 93.24 | 93.67 | 6,768,581 | -0.85(-0.90%) |
Aug 28, 2015 | 94.45 | 95.28 | 94.04 | 94.52 | 6,236,496 | -0.11(-0.12%) |
Aug 27, 2015 | 94.50 | 94.98 | 92.76 | 94.63 | 9,423,124 | +1.39(+1.49%) |
Aug 26, 2015 | 91.74 | 93.32 | 90.15 | 93.24 | 11,579,067 | +3.99(+4.47%) |
Aug 25, 2015 | 94.10 | 94.10 | 89.20 | 89.25 | 12,707,098 | -1.26(-1.40%) |
Aug 24, 2015 | 88.51 | 93.20 | 74.13 | 90.52 | 17,384,284 | -2.91(-3.12%) |
Aug 21, 2015 | 96.15 | 96.81 | 93.42 | 93.43 | 12,670,288 | -3.52(-3.63%) |
Aug 20, 2015 | 98.11 | 98.55 | 96.95 | 96.95 | 6,907,292 | -1.79(-1.81%) |
Aug 19, 2015 | 98.66 | 99.56 | 98.23 | 98.74 | 8,069,155 | -0.03(-0.03%) |
Aug 18, 2015 | 97.99 | 99.57 | 97.44 | 98.77 | 13,703,412 | +2.49(+2.59%) |
Aug 17, 2015 | 95.79 | 97.12 | 95.49 | 96.27 | 9,014,998 | -0.04(-0.04%) |
Aug 14, 2015 | 95.95 | 96.43 | 95.28 | 96.31 | 6,385,114 | +0.59(+0.61%) |
Aug 13, 2015 | 94.91 | 96.63 | 94.74 | 95.73 | 7,777,424 | +1.07(+1.13%) |
Aug 12, 2015 | 94.21 | 94.81 | 93.06 | 94.66 | 5,745,346 | +0.00(+0.00%) |
Aug 11, 2015 | 94.12 | 95.02 | 93.91 | 94.66 | 5,072,773 | +0.07(+0.08%) |
Aug 10, 2015 | 94.53 | 95.18 | 94.39 | 94.59 | 4,238,338 | +0.54(+0.57%) |
Aug 07, 2015 | 93.86 | 94.23 | 93.12 | 94.05 | 4,956,010 | +0.30(+0.32%) |
Aug 06, 2015 | 95.22 | 95.31 | 93.35 | 93.75 | 5,929,244 | -1.16(-1.22%) |
Aug 05, 2015 | 95.21 | 95.31 | 94.18 | 94.91 | 5,345,139 | +0.38(+0.40%) |
Aug 04, 2015 | 93.81 | 94.76 | 93.50 | 94.53 | 3,738,869 | +0.51(+0.55%) |
Aug 03, 2015 | 94.60 | 94.67 | 93.43 | 94.01 | 4,532,042 | -0.11(-0.12%) |
Jul 31, 2015 | 94.09 | 95.01 | 93.60 | 94.13 | 5,347,778 | +0.46(+0.49%) |
Jul 30, 2015 | 93.25 | 93.89 | 92.77 | 93.67 | 4,091,944 | +0.07(+0.08%) |
Jul 29, 2015 | 92.62 | 93.91 | 92.58 | 93.60 | 6,345,780 | +1.23(+1.33%) |
Jul 28, 2015 | 91.50 | 92.52 | 91.03 | 92.37 | 5,193,090 | +1.42(+1.57%) |
Jul 27, 2015 | 91.18 | 91.60 | 90.65 | 90.94 | 5,555,400 | -0.42(-0.46%) |
Jul 24, 2015 | 92.28 | 92.68 | 91.23 | 91.36 | 5,505,147 | -0.80(-0.87%) |
Jul 23, 2015 | 92.66 | 93.39 | 92.04 | 92.16 | 5,357,319 | -0.25(-0.27%) |
Jul 22, 2015 | 91.66 | 92.56 | 91.53 | 92.41 | 6,819,557 | +0.84(+0.91%) |
Jul 21, 2015 | 91.22 | 91.67 | 90.63 | 91.58 | 5,794,608 | +0.36(+0.40%) |
Jul 20, 2015 | 90.28 | 91.78 | 90.22 | 91.22 | 7,593,620 | -0.85(-0.93%) |
Jul 17, 2015 | 92.08 | 92.49 | 91.69 | 92.07 | 6,835,267 | -0.21(-0.23%) |
Jul 16, 2015 | 93.19 | 93.23 | 91.55 | 92.28 | 6,508,589 | -0.68(-0.74%) |
Jul 15, 2015 | 92.83 | 93.42 | 92.55 | 92.96 | 4,183,932 | +0.18(+0.19%) |
Jul 14, 2015 | 92.09 | 92.92 | 92.00 | 92.78 | 4,586,532 | +0.37(+0.40%) |
Jul 13, 2015 | 91.86 | 92.51 | 91.74 | 92.41 | 5,186,920 | +1.45(+1.59%) |
Jul 10, 2015 | 90.62 | 91.27 | 90.15 | 90.97 | 5,758,329 | +1.38(+1.54%) |
Jul 09, 2015 | 90.34 | 90.56 | 89.44 | 89.58 | 4,529,841 | +0.31(+0.34%) |
Jul 08, 2015 | 89.86 | 90.45 | 89.12 | 89.28 | 4,717,239 | -1.13(-1.25%) |
Jul 07, 2015 | 89.86 | 90.60 | 89.04 | 90.40 | 6,857,867 | +0.87(+0.97%) |
Jul 06, 2015 | 88.69 | 90.02 | 88.61 | 89.53 | 4,805,025 | -0.14(-0.15%) |
Jul 02, 2015 | 90.55 | 89.67 | 89.67 | 89.67 | 4,780,576 | -0.47(-0.52%) |