Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.24 | 89.59 | 87.79 | 89.45 | 1,954,970 | +2.20(+2.52%) |
Sep 29, 2015 | 85.56 | 87.49 | 84.78 | 87.26 | 2,011,683 | +2.18(+2.56%) |
Sep 28, 2015 | 87.72 | 88.94 | 84.79 | 85.08 | 2,456,153 | -3.50(-3.95%) |
Sep 25, 2015 | 88.61 | 89.10 | 87.98 | 88.58 | 1,037,741 | +0.96(+1.09%) |
Sep 24, 2015 | 86.64 | 87.86 | 86.37 | 87.62 | 1,460,171 | -0.02(-0.03%) |
Sep 23, 2015 | 88.20 | 88.54 | 87.13 | 87.64 | 1,136,079 | -0.48(-0.54%) |
Sep 22, 2015 | 87.66 | 88.34 | 86.76 | 88.12 | 1,409,324 | -1.06(-1.19%) |
Sep 21, 2015 | 88.87 | 89.86 | 88.63 | 89.18 | 994,168 | +1.13(+1.28%) |
Sep 18, 2015 | 88.59 | 89.50 | 87.67 | 88.04 | 2,387,177 | -1.73(-1.93%) |
Sep 17, 2015 | 90.40 | 92.09 | 89.54 | 89.77 | 1,783,907 | -0.91(-1.00%) |
Sep 16, 2015 | 89.93 | 90.83 | 89.35 | 90.68 | 1,171,492 | +0.65(+0.72%) |
Sep 15, 2015 | 89.33 | 90.46 | 88.91 | 90.04 | 1,240,908 | +0.75(+0.84%) |
Sep 14, 2015 | 90.09 | 90.12 | 88.98 | 89.28 | 781,521 | -0.66(-0.73%) |
Sep 11, 2015 | 89.33 | 90.00 | 88.80 | 89.94 | 1,357,655 | +0.13(+0.15%) |
Sep 10, 2015 | 89.01 | 90.68 | 88.76 | 89.81 | 1,561,334 | +0.55(+0.62%) |
Sep 09, 2015 | 92.00 | 92.64 | 89.00 | 89.26 | 1,146,916 | -1.79(-1.96%) |
Sep 08, 2015 | 90.98 | 91.13 | 89.62 | 91.04 | 1,089,562 | +2.09(+2.35%) |
Sep 04, 2015 | 89.41 | 88.95 | 88.95 | 88.95 | 1,417,825 | -0.90(-1.00%) |
Sep 03, 2015 | 89.85 | 90.86 | 89.52 | 89.86 | 1,877,290 | +0.05(+0.05%) |
Sep 02, 2015 | 90.40 | 91.38 | 88.76 | 89.81 | 1,612,850 | +0.38(+0.42%) |
Sep 01, 2015 | 90.17 | 90.62 | 88.69 | 89.43 | 2,267,911 | -2.93(-3.17%) |
Aug 31, 2015 | 93.27 | 94.24 | 92.21 | 92.36 | 1,261,126 | -1.20(-1.29%) |
Aug 28, 2015 | 93.61 | 94.13 | 92.81 | 93.56 | 1,376,894 | -0.67(-0.71%) |
Aug 27, 2015 | 93.23 | 94.58 | 92.14 | 94.23 | 1,757,188 | +2.39(+2.60%) |
Aug 26, 2015 | 89.56 | 92.17 | 88.72 | 91.85 | 2,838,617 | +3.91(+4.45%) |
Aug 25, 2015 | 93.00 | 93.35 | 87.94 | 87.94 | 2,847,961 | -1.52(-1.70%) |
Aug 24, 2015 | 94.11 | 94.17 | 78.30 | 89.45 | 3,101,451 | -4.68(-4.97%) |
Aug 21, 2015 | 96.14 | 96.89 | 94.03 | 94.14 | 2,922,181 | -3.31(-3.40%) |
Aug 20, 2015 | 98.51 | 98.51 | 97.22 | 97.45 | 1,755,526 | -1.71(-1.73%) |
Aug 19, 2015 | 99.75 | 100.10 | 98.91 | 99.16 | 1,071,866 | -1.23(-1.22%) |
Aug 18, 2015 | 101.52 | 101.92 | 100.11 | 100.39 | 1,262,774 | -1.37(-1.35%) |
Aug 17, 2015 | 100.50 | 101.83 | 99.72 | 101.76 | 1,085,912 | +0.97(+0.96%) |
Aug 14, 2015 | 99.81 | 100.87 | 99.42 | 100.79 | 1,635,055 | +1.10(+1.10%) |
Aug 13, 2015 | 99.85 | 100.57 | 99.34 | 99.69 | 1,663,381 | -0.19(-0.19%) |
Aug 12, 2015 | 100.18 | 100.31 | 98.00 | 99.88 | 2,043,269 | -1.29(-1.27%) |
Aug 11, 2015 | 101.55 | 101.73 | 100.72 | 101.17 | 1,170,957 | -1.41(-1.37%) |
Aug 10, 2015 | 101.89 | 102.84 | 101.79 | 102.58 | 1,022,443 | +1.71(+1.70%) |
Aug 07, 2015 | 101.39 | 101.89 | 100.15 | 100.86 | 711,330 | -0.53(-0.53%) |
Aug 06, 2015 | 102.65 | 102.90 | 100.91 | 101.40 | 1,022,539 | -1.20(-1.17%) |
Aug 05, 2015 | 103.43 | 104.36 | 102.30 | 102.60 | 1,013,811 | +0.02(+0.02%) |
Aug 04, 2015 | 103.05 | 103.58 | 102.22 | 102.58 | 874,696 | -0.37(-0.36%) |
Aug 03, 2015 | 102.93 | 103.14 | 102.09 | 102.95 | 1,306,192 | -0.06(-0.06%) |
Jul 31, 2015 | 103.82 | 103.83 | 102.89 | 103.01 | 968,403 | -0.75(-0.72%) |
Jul 30, 2015 | 103.21 | 103.90 | 102.82 | 103.76 | 1,174,458 | +0.43(+0.42%) |
Jul 29, 2015 | 102.29 | 103.36 | 101.71 | 103.32 | 1,765,650 | +1.19(+1.17%) |
Jul 28, 2015 | 101.33 | 102.21 | 100.48 | 102.13 | 2,522,506 | +1.88(+1.87%) |
Jul 27, 2015 | 100.82 | 100.84 | 99.55 | 100.26 | 1,396,763 | -0.88(-0.87%) |
Jul 24, 2015 | 102.88 | 103.28 | 100.64 | 101.14 | 1,593,248 | -1.77(-1.72%) |
Jul 23, 2015 | 104.92 | 105.36 | 102.70 | 102.91 | 2,305,481 | -0.49(-0.47%) |
Jul 22, 2015 | 103.96 | 104.29 | 103.28 | 103.40 | 2,022,167 | -0.68(-0.65%) |
Jul 21, 2015 | 104.86 | 105.34 | 103.83 | 104.07 | 1,619,592 | -0.53(-0.51%) |
Jul 20, 2015 | 104.52 | 105.06 | 103.87 | 104.60 | 1,054,994 | +0.54(+0.52%) |
Jul 17, 2015 | 103.97 | 104.29 | 103.45 | 104.07 | 1,273,494 | -0.21(-0.20%) |
Jul 16, 2015 | 104.21 | 104.65 | 103.75 | 104.28 | 1,484,139 | +1.60(+1.56%) |
Jul 15, 2015 | 102.78 | 103.39 | 102.08 | 102.68 | 1,278,264 | +0.21(+0.21%) |
Jul 14, 2015 | 101.94 | 102.70 | 101.39 | 102.47 | 1,105,090 | +0.18(+0.18%) |
Jul 13, 2015 | 101.96 | 102.40 | 101.53 | 102.29 | 879,615 | +1.44(+1.43%) |
Jul 10, 2015 | 99.48 | 101.06 | 99.26 | 100.84 | 1,961,180 | +0.48(+0.48%) |
Jul 09, 2015 | 101.00 | 101.84 | 99.84 | 100.36 | 1,147,714 | +0.91(+0.92%) |
Jul 08, 2015 | 100.09 | 100.67 | 99.11 | 99.45 | 2,019,963 | -1.52(-1.50%) |
Jul 07, 2015 | 100.80 | 101.08 | 98.79 | 100.97 | 1,646,165 | +0.12(+0.12%) |
Jul 06, 2015 | 100.66 | 101.73 | 100.15 | 100.84 | 1,769,247 | -1.26(-1.24%) |
Jul 02, 2015 | 102.72 | 102.11 | 102.11 | 102.11 | 1,518,202 | -0.75(-0.73%) |