Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 92.83 | 94.14 | 92.81 | 93.66 | 6,108,131 | +1.62(+1.75%) |
Sep 29, 2015 | 91.73 | 92.17 | 91.19 | 92.04 | 7,373,292 | -0.03(-0.04%) |
Sep 28, 2015 | 93.30 | 93.92 | 92.04 | 92.07 | 6,682,176 | -1.87(-1.99%) |
Sep 25, 2015 | 94.03 | 94.50 | 93.37 | 93.95 | 5,377,964 | +0.65(+0.70%) |
Sep 24, 2015 | 92.13 | 93.72 | 91.71 | 93.30 | 5,077,227 | +0.48(+0.52%) |
Sep 23, 2015 | 93.17 | 93.40 | 92.22 | 92.81 | 4,139,352 | -0.50(-0.53%) |
Sep 22, 2015 | 93.43 | 93.72 | 92.88 | 93.31 | 5,516,631 | -1.32(-1.40%) |
Sep 21, 2015 | 93.93 | 94.96 | 93.63 | 94.63 | 5,920,387 | +1.27(+1.36%) |
Sep 18, 2015 | 94.36 | 94.57 | 93.02 | 93.36 | 12,345,570 | -2.35(-2.45%) |
Sep 17, 2015 | 95.68 | 96.70 | 95.16 | 95.71 | 6,196,036 | -0.17(-0.18%) |
Sep 16, 2015 | 95.51 | 96.19 | 95.32 | 95.88 | 4,332,848 | +0.57(+0.60%) |
Sep 15, 2015 | 94.71 | 95.57 | 94.17 | 95.31 | 4,205,616 | +1.21(+1.29%) |
Sep 14, 2015 | 95.21 | 95.21 | 93.94 | 94.10 | 4,994,569 | -1.11(-1.17%) |
Sep 11, 2015 | 94.27 | 95.29 | 94.11 | 95.21 | 4,821,696 | +0.76(+0.80%) |
Sep 10, 2015 | 94.23 | 95.07 | 93.36 | 94.45 | 5,358,196 | +0.74(+0.79%) |
Sep 09, 2015 | 96.09 | 96.29 | 93.58 | 93.71 | 5,274,766 | -1.41(-1.48%) |
Sep 08, 2015 | 94.23 | 95.19 | 94.10 | 95.12 | 6,087,787 | +2.28(+2.46%) |
Sep 04, 2015 | 93.40 | 92.84 | 92.84 | 92.84 | 6,502,756 | -1.99(-2.10%) |
Sep 03, 2015 | 94.36 | 95.63 | 94.17 | 94.83 | 5,577,699 | +1.12(+1.19%) |
Sep 02, 2015 | 93.51 | 93.73 | 92.50 | 93.71 | 6,581,431 | +1.53(+1.66%) |
Sep 01, 2015 | 93.62 | 93.66 | 91.64 | 92.18 | 8,160,085 | -3.37(-3.52%) |
Aug 31, 2015 | 95.21 | 95.87 | 94.49 | 95.54 | 6,335,552 | -0.06(-0.06%) |
Aug 28, 2015 | 95.45 | 95.74 | 95.09 | 95.60 | 6,309,545 | -0.36(-0.38%) |
Aug 27, 2015 | 95.94 | 96.24 | 94.10 | 95.96 | 7,702,171 | +1.19(+1.25%) |
Aug 26, 2015 | 93.09 | 94.96 | 91.83 | 94.78 | 9,629,449 | +3.71(+4.07%) |
Aug 25, 2015 | 94.93 | 95.04 | 90.85 | 91.07 | 10,948,206 | -1.62(-1.75%) |
Aug 24, 2015 | 92.69 | 95.46 | 91.95 | 92.69 | 15,769,223 | -3.48(-3.61%) |
Aug 21, 2015 | 97.88 | 98.97 | 96.07 | 96.16 | 11,395,598 | -2.46(-2.50%) |
Aug 20, 2015 | 98.68 | 99.43 | 98.52 | 98.63 | 6,174,120 | -0.83(-0.83%) |
Aug 19, 2015 | 100.23 | 100.57 | 99.11 | 99.45 | 6,510,348 | -1.34(-1.33%) |
Aug 18, 2015 | 100.47 | 101.12 | 100.30 | 100.79 | 3,124,123 | -0.19(-0.19%) |
Aug 17, 2015 | 100.27 | 101.23 | 99.94 | 100.98 | 3,481,815 | +0.36(+0.36%) |
Aug 14, 2015 | 100.14 | 100.92 | 99.87 | 100.62 | 4,994,100 | +0.44(+0.44%) |
Aug 13, 2015 | 100.82 | 100.84 | 99.70 | 100.18 | 3,921,246 | -0.70(-0.70%) |
Aug 12, 2015 | 99.66 | 101.12 | 99.46 | 100.89 | 5,610,799 | +0.42(+0.42%) |
Aug 11, 2015 | 100.76 | 100.78 | 100.05 | 100.47 | 4,902,183 | -0.80(-0.79%) |
Aug 10, 2015 | 101.28 | 101.73 | 100.86 | 101.27 | 7,140,898 | +1.05(+1.05%) |
Aug 07, 2015 | 100.71 | 100.94 | 99.71 | 100.22 | 5,874,006 | -0.77(-0.77%) |
Aug 06, 2015 | 101.51 | 101.78 | 100.90 | 100.99 | 4,650,555 | -0.18(-0.18%) |
Aug 05, 2015 | 101.94 | 102.22 | 100.90 | 101.17 | 5,419,146 | +0.19(+0.19%) |
Aug 04, 2015 | 101.49 | 101.76 | 100.51 | 100.98 | 8,209,765 | -0.71(-0.70%) |
Aug 03, 2015 | 103.61 | 103.70 | 101.17 | 101.69 | 7,203,519 | -2.10(-2.03%) |
Jul 31, 2015 | 103.41 | 103.84 | 102.92 | 103.79 | 5,587,729 | +0.66(+0.64%) |
Jul 30, 2015 | 102.84 | 103.41 | 102.36 | 103.13 | 3,113,105 | -0.08(-0.08%) |
Jul 29, 2015 | 102.52 | 103.48 | 102.13 | 103.22 | 5,272,729 | +0.67(+0.65%) |
Jul 28, 2015 | 102.46 | 102.64 | 101.56 | 102.55 | 4,246,547 | +0.63(+0.62%) |
Jul 27, 2015 | 101.88 | 102.63 | 101.62 | 101.92 | 5,783,678 | -0.44(-0.43%) |
Jul 24, 2015 | 103.34 | 103.75 | 102.14 | 102.36 | 5,896,689 | -1.27(-1.22%) |
Jul 23, 2015 | 102.69 | 104.28 | 102.41 | 103.62 | 7,857,047 | +0.88(+0.86%) |
Jul 22, 2015 | 104.27 | 104.48 | 102.33 | 102.74 | 11,206,892 | -1.74(-1.67%) |
Jul 21, 2015 | 105.30 | 106.58 | 103.81 | 104.48 | 21,459,866 | -6.50(-5.86%) |
Jul 20, 2015 | 110.71 | 111.35 | 110.30 | 110.99 | 11,466,853 | +0.45(+0.41%) |
Jul 17, 2015 | 109.14 | 110.54 | 108.99 | 110.53 | 6,799,125 | +0.97(+0.88%) |
Jul 16, 2015 | 108.58 | 109.62 | 108.39 | 109.56 | 5,509,116 | +1.58(+1.47%) |
Jul 15, 2015 | 107.95 | 108.46 | 107.64 | 107.98 | 3,118,324 | -0.05(-0.05%) |
Jul 14, 2015 | 108.56 | 108.63 | 107.80 | 108.03 | 4,721,587 | -0.49(-0.46%) |
Jul 13, 2015 | 107.60 | 108.85 | 107.55 | 108.53 | 6,600,226 | +1.56(+1.46%) |
Jul 10, 2015 | 106.14 | 107.26 | 106.05 | 106.97 | 7,083,091 | +1.99(+1.89%) |
Jul 09, 2015 | 105.94 | 106.05 | 104.89 | 104.98 | 6,554,536 | +0.44(+0.42%) |
Jul 08, 2015 | 105.08 | 105.68 | 104.23 | 104.54 | 4,332,989 | -1.18(-1.11%) |
Jul 07, 2015 | 105.68 | 105.94 | 103.95 | 105.72 | 5,540,338 | +0.17(+0.16%) |
Jul 06, 2015 | 104.97 | 105.87 | 104.77 | 105.55 | 4,806,756 | -0.23(-0.22%) |
Jul 02, 2015 | 105.75 | 105.78 | 105.78 | 105.78 | 4,452,265 | +0.38(+0.36%) |