Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.86 | 90.33 | 88.45 | 89.59 | 1,507,398 | +0.61(+0.69%) |
Sep 29, 2015 | 88.75 | 89.18 | 88.35 | 88.97 | 1,088,856 | +0.58(+0.66%) |
Sep 28, 2015 | 90.87 | 91.26 | 88.36 | 88.39 | 2,237,090 | -3.22(-3.52%) |
Sep 25, 2015 | 92.14 | 92.40 | 90.94 | 91.61 | 725,111 | +0.44(+0.48%) |
Sep 24, 2015 | 91.32 | 91.58 | 90.05 | 91.17 | 1,219,734 | -1.08(-1.17%) |
Sep 23, 2015 | 91.68 | 92.65 | 90.82 | 92.25 | 539,932 | +0.45(+0.49%) |
Sep 22, 2015 | 91.60 | 92.19 | 91.13 | 91.80 | 693,407 | -1.05(-1.13%) |
Sep 21, 2015 | 92.61 | 93.64 | 92.12 | 92.85 | 657,931 | +0.94(+1.02%) |
Sep 18, 2015 | 91.08 | 93.26 | 91.08 | 91.91 | 2,004,933 | -1.42(-1.52%) |
Sep 17, 2015 | 94.03 | 94.80 | 93.05 | 93.34 | 957,084 | -0.54(-0.57%) |
Sep 16, 2015 | 93.45 | 94.18 | 93.20 | 93.87 | 878,756 | +0.43(+0.46%) |
Sep 15, 2015 | 92.35 | 93.72 | 92.13 | 93.45 | 873,239 | +1.38(+1.50%) |
Sep 14, 2015 | 92.66 | 93.03 | 91.87 | 92.07 | 908,304 | -0.58(-0.63%) |
Sep 11, 2015 | 91.53 | 92.90 | 91.23 | 92.65 | 759,974 | +0.68(+0.73%) |
Sep 10, 2015 | 91.10 | 92.59 | 91.10 | 91.98 | 1,180,380 | +0.59(+0.65%) |
Sep 09, 2015 | 93.54 | 93.94 | 91.16 | 91.38 | 745,273 | -1.13(-1.22%) |
Sep 08, 2015 | 92.23 | 92.68 | 91.24 | 92.51 | 1,248,977 | +2.02(+2.23%) |
Sep 04, 2015 | 90.85 | 90.50 | 90.50 | 90.50 | 1,012,075 | -1.59(-1.72%) |
Sep 03, 2015 | 91.99 | 93.36 | 91.78 | 92.09 | 1,119,061 | +0.35(+0.38%) |
Sep 02, 2015 | 91.18 | 92.30 | 89.91 | 91.74 | 1,189,261 | +1.43(+1.59%) |
Sep 01, 2015 | 91.15 | 92.20 | 89.78 | 90.31 | 1,385,730 | -3.03(-3.25%) |
Aug 31, 2015 | 94.72 | 95.22 | 93.29 | 93.34 | 921,900 | -1.90(-1.99%) |
Aug 28, 2015 | 95.40 | 95.54 | 94.38 | 95.23 | 955,881 | -0.16(-0.17%) |
Aug 27, 2015 | 94.47 | 95.66 | 93.74 | 95.40 | 1,385,632 | +1.87(+2.00%) |
Aug 26, 2015 | 91.99 | 93.76 | 90.17 | 93.53 | 1,377,615 | +3.27(+3.62%) |
Aug 25, 2015 | 93.24 | 95.69 | 90.15 | 90.26 | 1,983,621 | -0.48(-0.53%) |
Aug 24, 2015 | 89.70 | 93.97 | 87.58 | 90.74 | 2,007,501 | -3.80(-4.01%) |
Aug 21, 2015 | 97.61 | 98.13 | 94.49 | 94.54 | 1,379,610 | -3.59(-3.66%) |
Aug 20, 2015 | 99.92 | 99.92 | 98.11 | 98.13 | 864,724 | -2.76(-2.74%) |
Aug 19, 2015 | 101.05 | 101.70 | 100.20 | 100.90 | 679,643 | -0.35(-0.34%) |
Aug 18, 2015 | 101.24 | 101.89 | 101.05 | 101.25 | 435,339 | +0.04(+0.04%) |
Aug 17, 2015 | 100.14 | 101.27 | 99.62 | 101.21 | 522,798 | +0.43(+0.42%) |
Aug 14, 2015 | 100.10 | 101.41 | 100.10 | 100.78 | 884,194 | +0.57(+0.57%) |
Aug 13, 2015 | 99.74 | 100.60 | 99.36 | 100.21 | 782,258 | +0.68(+0.69%) |
Aug 12, 2015 | 99.69 | 100.09 | 98.23 | 99.53 | 974,633 | -1.01(-1.00%) |
Aug 11, 2015 | 100.80 | 101.35 | 100.24 | 100.54 | 562,105 | -1.03(-1.01%) |
Aug 10, 2015 | 100.64 | 101.63 | 100.54 | 101.56 | 693,559 | +1.69(+1.69%) |
Aug 07, 2015 | 100.33 | 100.35 | 99.39 | 99.87 | 560,692 | -0.46(-0.45%) |
Aug 06, 2015 | 101.75 | 101.75 | 100.17 | 100.33 | 630,281 | -1.36(-1.33%) |
Aug 05, 2015 | 101.68 | 102.39 | 101.26 | 101.68 | 805,357 | +0.56(+0.55%) |
Aug 04, 2015 | 100.41 | 101.64 | 100.41 | 101.13 | 598,890 | +0.52(+0.51%) |
Aug 03, 2015 | 100.64 | 100.64 | 99.44 | 100.61 | 921,224 | +0.17(+0.17%) |
Jul 31, 2015 | 101.66 | 101.80 | 100.34 | 100.44 | 802,004 | -1.00(-0.99%) |
Jul 30, 2015 | 100.24 | 101.64 | 99.80 | 101.44 | 707,513 | +1.09(+1.09%) |
Jul 29, 2015 | 99.98 | 100.50 | 99.48 | 100.34 | 735,717 | +0.53(+0.53%) |
Jul 28, 2015 | 101.01 | 101.01 | 99.46 | 99.82 | 718,920 | -0.52(-0.52%) |
Jul 27, 2015 | 101.46 | 101.79 | 99.89 | 100.34 | 1,532,904 | -1.36(-1.34%) |
Jul 24, 2015 | 101.20 | 103.17 | 100.97 | 101.70 | 1,093,375 | +0.06(+0.05%) |
Jul 23, 2015 | 102.28 | 102.54 | 101.16 | 101.64 | 955,477 | -0.56(-0.54%) |
Jul 22, 2015 | 101.77 | 102.66 | 101.62 | 102.20 | 799,264 | +0.05(+0.05%) |
Jul 21, 2015 | 102.86 | 103.56 | 101.90 | 102.15 | 968,171 | -0.54(-0.52%) |
Jul 20, 2015 | 102.66 | 103.26 | 102.21 | 102.68 | 705,202 | +0.14(+0.14%) |
Jul 17, 2015 | 102.52 | 102.75 | 101.94 | 102.54 | 590,134 | -0.01(-0.01%) |
Jul 16, 2015 | 102.76 | 103.07 | 102.50 | 102.55 | 938,299 | +0.38(+0.37%) |
Jul 15, 2015 | 101.91 | 102.23 | 101.44 | 102.16 | 831,395 | +0.21(+0.20%) |
Jul 14, 2015 | 101.25 | 102.30 | 100.90 | 101.95 | 531,010 | +0.84(+0.83%) |
Jul 13, 2015 | 101.39 | 101.59 | 100.70 | 101.12 | 696,054 | +0.64(+0.63%) |
Jul 10, 2015 | 99.54 | 100.77 | 98.87 | 100.48 | 876,729 | +1.91(+1.94%) |
Jul 09, 2015 | 99.44 | 100.05 | 98.17 | 98.57 | 1,022,370 | +0.28(+0.29%) |
Jul 08, 2015 | 98.57 | 99.24 | 97.94 | 98.29 | 958,307 | -1.26(-1.27%) |
Jul 07, 2015 | 98.92 | 99.74 | 97.68 | 99.55 | 866,090 | +0.92(+0.93%) |
Jul 06, 2015 | 98.10 | 99.31 | 98.09 | 98.63 | 1,127,191 | -0.24(-0.24%) |
Jul 02, 2015 | 99.40 | 98.87 | 98.87 | 98.87 | 622,322 | -0.25(-0.26%) |