Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.61 | 92.06 | 90.31 | 91.13 | 5,630,542 | +0.14(+0.16%) |
Sep 29, 2015 | 89.10 | 91.38 | 88.98 | 90.99 | 7,694,584 | +2.04(+2.29%) |
Sep 28, 2015 | 88.90 | 89.80 | 88.90 | 88.95 | 5,396,131 | -0.76(-0.85%) |
Sep 25, 2015 | 89.75 | 90.07 | 89.07 | 89.71 | 5,860,682 | +1.27(+1.44%) |
Sep 24, 2015 | 87.82 | 88.72 | 87.03 | 88.44 | 4,185,276 | -0.05(-0.06%) |
Sep 23, 2015 | 89.05 | 89.28 | 87.97 | 88.49 | 4,176,318 | -0.23(-0.26%) |
Sep 22, 2015 | 88.88 | 89.03 | 88.22 | 88.72 | 4,317,574 | -1.30(-1.44%) |
Sep 21, 2015 | 90.31 | 90.69 | 89.57 | 90.02 | 3,878,299 | +0.27(+0.30%) |
Sep 18, 2015 | 90.74 | 90.83 | 89.48 | 89.75 | 10,152,654 | -2.14(-2.33%) |
Sep 17, 2015 | 92.44 | 93.56 | 91.61 | 91.89 | 4,441,792 | -0.80(-0.87%) |
Sep 16, 2015 | 92.25 | 92.86 | 92.05 | 92.69 | 3,205,873 | +0.39(+0.42%) |
Sep 15, 2015 | 90.99 | 92.46 | 90.66 | 92.30 | 4,186,140 | +1.79(+1.98%) |
Sep 14, 2015 | 90.97 | 91.01 | 90.01 | 90.51 | 3,542,609 | -0.29(-0.32%) |
Sep 11, 2015 | 90.38 | 90.85 | 89.84 | 90.80 | 3,898,636 | +0.31(+0.34%) |
Sep 10, 2015 | 90.63 | 91.22 | 90.09 | 90.49 | 3,159,984 | -0.05(-0.06%) |
Sep 09, 2015 | 93.11 | 93.43 | 90.36 | 90.54 | 4,111,419 | -1.65(-1.79%) |
Sep 08, 2015 | 91.31 | 92.27 | 90.97 | 92.20 | 3,784,832 | +2.31(+2.57%) |
Sep 04, 2015 | 89.95 | 89.89 | 89.89 | 89.89 | 4,971,754 | -1.22(-1.34%) |
Sep 03, 2015 | 91.24 | 91.85 | 90.83 | 91.11 | 4,054,509 | +0.32(+0.35%) |
Sep 02, 2015 | 90.34 | 90.79 | 89.50 | 90.79 | 5,153,597 | +1.76(+1.98%) |
Sep 01, 2015 | 89.66 | 90.31 | 88.67 | 89.03 | 5,711,414 | -2.34(-2.56%) |
Aug 31, 2015 | 91.92 | 92.45 | 91.29 | 91.37 | 3,912,503 | -1.33(-1.44%) |
Aug 28, 2015 | 91.93 | 92.77 | 91.79 | 92.70 | 4,145,287 | +0.20(+0.22%) |
Aug 27, 2015 | 92.40 | 93.17 | 90.85 | 92.50 | 6,385,537 | +0.76(+0.83%) |
Aug 26, 2015 | 89.99 | 91.78 | 89.05 | 91.74 | 7,097,181 | +3.27(+3.69%) |
Aug 25, 2015 | 91.19 | 91.31 | 88.31 | 88.47 | 8,456,696 | -0.60(-0.68%) |
Aug 24, 2015 | 88.14 | 91.33 | 86.13 | 89.08 | 11,449,173 | -2.26(-2.47%) |
Aug 21, 2015 | 92.25 | 93.41 | 91.22 | 91.33 | 8,466,242 | -0.81(-0.88%) |
Aug 20, 2015 | 92.89 | 93.12 | 92.14 | 92.14 | 5,101,390 | -1.62(-1.73%) |
Aug 19, 2015 | 93.98 | 94.84 | 93.38 | 93.76 | 3,928,555 | -1.02(-1.07%) |
Aug 18, 2015 | 94.99 | 95.17 | 94.52 | 94.78 | 2,670,082 | -0.59(-0.62%) |
Aug 17, 2015 | 94.22 | 95.42 | 93.54 | 95.38 | 2,580,197 | +0.61(+0.65%) |
Aug 14, 2015 | 94.37 | 94.91 | 94.15 | 94.76 | 2,193,571 | +0.56(+0.60%) |
Aug 13, 2015 | 94.58 | 94.94 | 94.00 | 94.20 | 2,805,748 | -0.72(-0.75%) |
Aug 12, 2015 | 94.10 | 95.04 | 93.35 | 94.92 | 3,214,511 | +0.03(+0.03%) |
Aug 11, 2015 | 95.86 | 95.86 | 94.75 | 94.89 | 2,832,970 | -1.76(-1.82%) |
Aug 10, 2015 | 95.86 | 96.75 | 95.79 | 96.65 | 2,459,460 | +1.50(+1.58%) |
Aug 07, 2015 | 94.89 | 95.86 | 94.69 | 95.15 | 2,612,692 | -0.24(-0.25%) |
Aug 06, 2015 | 96.43 | 96.64 | 95.16 | 95.39 | 2,761,193 | -1.12(-1.16%) |
Aug 05, 2015 | 97.04 | 97.93 | 96.45 | 96.51 | 2,762,798 | +0.39(+0.41%) |
Aug 04, 2015 | 96.46 | 96.85 | 95.93 | 96.12 | 2,834,453 | +0.18(+0.19%) |
Aug 03, 2015 | 96.37 | 97.00 | 95.19 | 95.94 | 3,685,877 | -0.78(-0.81%) |
Jul 31, 2015 | 97.48 | 97.66 | 96.52 | 96.72 | 2,534,315 | -0.15(-0.15%) |
Jul 30, 2015 | 96.50 | 96.97 | 96.07 | 96.86 | 3,317,303 | +0.08(+0.08%) |
Jul 29, 2015 | 96.78 | 96.94 | 96.32 | 96.79 | 3,406,092 | +0.22(+0.23%) |
Jul 28, 2015 | 95.13 | 96.96 | 94.79 | 96.57 | 5,128,867 | +1.53(+1.61%) |
Jul 27, 2015 | 94.99 | 95.22 | 94.39 | 95.04 | 4,877,726 | -0.40(-0.42%) |
Jul 24, 2015 | 95.13 | 96.37 | 95.03 | 95.43 | 5,372,826 | -0.11(-0.11%) |
Jul 23, 2015 | 97.09 | 98.22 | 95.24 | 95.54 | 8,098,986 | -3.78(-3.80%) |
Jul 22, 2015 | 99.43 | 99.89 | 98.70 | 99.32 | 4,800,260 | -0.22(-0.22%) |
Jul 21, 2015 | 100.17 | 100.45 | 99.27 | 99.54 | 4,293,586 | -0.87(-0.87%) |
Jul 20, 2015 | 100.19 | 100.75 | 99.87 | 100.41 | 3,675,740 | +0.28(+0.27%) |
Jul 17, 2015 | 100.02 | 100.57 | 99.97 | 100.14 | 3,800,813 | -0.31(-0.31%) |
Jul 16, 2015 | 100.71 | 100.94 | 100.14 | 100.44 | 3,166,864 | +0.75(+0.75%) |
Jul 15, 2015 | 100.06 | 100.33 | 99.63 | 99.70 | 2,794,980 | -0.50(-0.50%) |
Jul 14, 2015 | 100.01 | 100.35 | 99.87 | 100.19 | 2,835,769 | +0.20(+0.20%) |
Jul 13, 2015 | 99.96 | 100.19 | 99.47 | 100.00 | 3,297,269 | +0.97(+0.98%) |
Jul 10, 2015 | 98.89 | 99.61 | 98.74 | 99.02 | 3,225,467 | +0.77(+0.78%) |
Jul 09, 2015 | 98.79 | 99.38 | 98.26 | 98.26 | 3,237,830 | +0.66(+0.68%) |
Jul 08, 2015 | 98.47 | 98.74 | 97.59 | 97.59 | 4,089,206 | -1.74(-1.75%) |
Jul 07, 2015 | 99.15 | 99.46 | 97.88 | 99.33 | 4,484,510 | +0.22(+0.23%) |
Jul 06, 2015 | 98.35 | 99.43 | 98.31 | 99.11 | 3,398,894 | -0.19(-0.19%) |
Jul 02, 2015 | 99.75 | 99.30 | 99.30 | 99.30 | 3,164,565 | -0.17(-0.17%) |