Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 94.95 | 95.84 | 94.58 | 95.77 | 48,610 | +2.03(+2.17%) |
Sep 29, 2015 | 94.29 | 94.70 | 93.14 | 93.73 | 8,884 | -0.26(-0.28%) |
Sep 28, 2015 | 95.93 | 96.02 | 93.92 | 93.99 | 25,869 | -2.38(-2.47%) |
Sep 25, 2015 | 97.70 | 97.73 | 96.10 | 96.37 | 17,896 | -0.51(-0.52%) |
Sep 24, 2015 | 95.84 | 96.93 | 95.07 | 96.88 | 25,277 | -0.10(-0.11%) |
Sep 23, 2015 | 96.90 | 97.15 | 96.40 | 96.98 | 15,956 | +0.13(+0.14%) |
Sep 22, 2015 | 97.10 | 97.10 | 96.20 | 96.85 | 13,678 | -1.51(-1.53%) |
Sep 21, 2015 | 97.94 | 98.78 | 97.94 | 98.35 | 9,691 | +0.78(+0.80%) |
Sep 18, 2015 | 97.65 | 98.60 | 97.05 | 97.57 | 8,728 | -1.30(-1.31%) |
Sep 17, 2015 | 98.96 | 100.08 | 98.72 | 98.87 | 14,424 | -0.30(-0.31%) |
Sep 16, 2015 | 98.71 | 99.17 | 98.32 | 99.17 | 10,276 | +0.47(+0.47%) |
Sep 15, 2015 | 97.54 | 98.76 | 97.29 | 98.71 | 7,030 | +1.53(+1.58%) |
Sep 14, 2015 | 97.89 | 97.89 | 96.99 | 97.17 | 10,477 | -0.48(-0.49%) |
Sep 11, 2015 | 96.82 | 97.65 | 96.67 | 97.65 | 6,033 | +0.47(+0.48%) |
Sep 10, 2015 | 96.26 | 97.55 | 96.26 | 97.18 | 8,936 | +0.87(+0.90%) |
Sep 09, 2015 | 98.34 | 98.34 | 96.17 | 96.31 | 17,371 | -1.08(-1.11%) |
Sep 08, 2015 | 96.60 | 97.45 | 96.42 | 97.39 | 43,780 | +2.43(+2.56%) |
Sep 04, 2015 | 95.37 | 94.96 | 94.96 | 94.96 | 13,011 | -1.37(-1.42%) |
Sep 03, 2015 | 96.39 | 97.30 | 95.88 | 96.33 | 38,663 | +0.31(+0.32%) |
Sep 02, 2015 | 94.87 | 96.03 | 94.39 | 96.03 | 29,178 | +2.10(+2.23%) |
Sep 01, 2015 | 96.10 | 96.10 | 93.46 | 93.93 | 38,588 | -3.14(-3.23%) |
Aug 31, 2015 | 97.34 | 97.98 | 96.70 | 97.07 | 38,091 | -0.68(-0.69%) |
Aug 28, 2015 | 97.23 | 98.03 | 97.12 | 97.74 | 22,788 | +0.10(+0.10%) |
Aug 27, 2015 | 96.28 | 97.65 | 95.69 | 97.65 | 31,944 | +2.33(+2.44%) |
Aug 26, 2015 | 93.75 | 95.47 | 91.83 | 95.32 | 65,162 | +4.58(+5.05%) |
Aug 25, 2015 | 92.56 | 95.16 | 90.74 | 90.74 | 58,048 | -0.91(-0.99%) |
Aug 24, 2015 | 85.88 | 95.10 | 74.38 | 91.64 | 110,328 | -3.79(-3.97%) |
Aug 21, 2015 | 98.66 | 98.66 | 95.37 | 95.44 | 71,583 | -3.77(-3.80%) |
Aug 20, 2015 | 100.79 | 101.12 | 99.21 | 99.21 | 19,891 | -2.55(-2.50%) |
Aug 19, 2015 | 102.25 | 102.49 | 101.27 | 101.76 | 19,237 | -0.76(-0.74%) |
Aug 18, 2015 | 103.14 | 103.14 | 102.39 | 102.52 | 12,202 | -0.61(-0.59%) |
Aug 17, 2015 | 101.96 | 103.13 | 101.79 | 103.13 | 23,754 | +0.64(+0.62%) |
Aug 14, 2015 | 101.78 | 102.53 | 101.69 | 102.49 | 9,696 | +0.40(+0.39%) |
Aug 13, 2015 | 102.27 | 102.68 | 101.89 | 102.09 | 34,355 | -0.04(-0.04%) |
Aug 12, 2015 | 101.44 | 102.31 | 100.17 | 102.13 | 16,730 | +0.27(+0.26%) |
Aug 11, 2015 | 102.85 | 102.91 | 101.58 | 101.86 | 11,521 | -1.26(-1.22%) |
Aug 10, 2015 | 102.41 | 103.19 | 102.41 | 103.12 | 6,946 | +1.41(+1.39%) |
Aug 07, 2015 | 101.87 | 101.91 | 101.19 | 101.71 | 30,887 | -0.20(-0.20%) |
Aug 06, 2015 | 103.32 | 103.60 | 101.77 | 101.91 | 75,560 | -1.17(-1.14%) |
Aug 05, 2015 | 102.95 | 103.75 | 102.95 | 103.08 | 62,816 | +1.06(+1.04%) |
Aug 04, 2015 | 102.25 | 102.31 | 101.72 | 102.02 | 83,271 | -0.17(-0.17%) |
Aug 03, 2015 | 102.76 | 102.80 | 101.60 | 102.19 | 14,049 | -0.45(-0.44%) |
Jul 31, 2015 | 103.39 | 103.39 | 102.63 | 102.64 | 61,964 | -0.32(-0.31%) |
Jul 30, 2015 | 102.35 | 103.11 | 101.97 | 102.97 | 35,276 | +0.36(+0.35%) |
Jul 29, 2015 | 102.01 | 102.70 | 101.40 | 102.60 | 31,054 | +0.70(+0.68%) |
Jul 28, 2015 | 101.56 | 102.11 | 100.66 | 101.91 | 35,395 | +0.95(+0.94%) |
Jul 27, 2015 | 101.55 | 101.74 | 100.80 | 100.95 | 51,381 | -1.03(-1.01%) |
Jul 24, 2015 | 103.67 | 103.67 | 101.85 | 101.98 | 404,077 | -0.19(-0.19%) |
Jul 23, 2015 | 102.63 | 103.03 | 101.96 | 102.17 | 134,501 | -0.20(-0.20%) |
Jul 22, 2015 | 102.64 | 102.85 | 102.15 | 102.38 | 67,994 | -1.30(-1.25%) |
Jul 21, 2015 | 103.67 | 104.03 | 103.52 | 103.67 | 12,305 | -0.29(-0.28%) |
Jul 20, 2015 | 103.88 | 104.30 | 103.60 | 103.96 | 13,675 | +0.31(+0.30%) |
Jul 17, 2015 | 103.14 | 103.65 | 102.99 | 103.64 | 16,862 | +1.51(+1.47%) |
Jul 16, 2015 | 101.39 | 102.14 | 101.39 | 102.14 | 43,752 | +1.49(+1.48%) |
Jul 15, 2015 | 100.93 | 101.04 | 100.53 | 100.65 | 12,868 | -0.25(-0.25%) |
Jul 14, 2015 | 100.55 | 101.14 | 100.51 | 100.90 | 11,492 | +0.53(+0.53%) |
Jul 13, 2015 | 99.36 | 100.38 | 99.36 | 100.36 | 34,893 | +1.47(+1.48%) |
Jul 10, 2015 | 98.87 | 98.97 | 98.23 | 98.90 | 9,202 | +1.45(+1.49%) |
Jul 09, 2015 | 98.83 | 98.83 | 97.45 | 97.45 | 5,175 | +0.00(+0.00%) |
Jul 08, 2015 | 98.28 | 98.28 | 97.35 | 97.45 | 76,961 | -1.51(-1.52%) |
Jul 07, 2015 | 98.91 | 99.08 | 97.11 | 98.95 | 17,939 | +0.10(+0.11%) |
Jul 06, 2015 | 98.46 | 99.29 | 98.43 | 98.85 | 7,088 | -0.56(-0.57%) |
Jul 02, 2015 | 99.46 | 99.41 | 99.41 | 99.41 | 7,449 | +0.23(+0.23%) |