Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.82 | 89.27 | 87.74 | 88.27 | 25,286 | +0.64(+0.73%) |
Sep 29, 2015 | 88.35 | 88.51 | 87.05 | 87.64 | 27,157 | -0.62(-0.70%) |
Sep 28, 2015 | 88.25 | 88.59 | 87.74 | 88.25 | 48,305 | -0.52(-0.58%) |
Sep 25, 2015 | 89.43 | 89.59 | 88.53 | 88.77 | 14,782 | -0.20(-0.22%) |
Sep 24, 2015 | 88.33 | 89.01 | 87.74 | 88.97 | 28,852 | -0.06(-0.07%) |
Sep 23, 2015 | 90.09 | 90.13 | 88.95 | 89.03 | 15,687 | -1.08(-1.19%) |
Sep 22, 2015 | 90.29 | 90.63 | 89.33 | 90.11 | 53,495 | -1.34(-1.46%) |
Sep 21, 2015 | 93.94 | 93.94 | 90.55 | 91.45 | 28,553 | -1.69(-1.82%) |
Sep 18, 2015 | 91.27 | 95.19 | 90.56 | 93.14 | 68,731 | +0.88(+0.95%) |
Sep 17, 2015 | 92.68 | 93.44 | 91.88 | 92.26 | 30,574 | -0.60(-0.64%) |
Sep 16, 2015 | 90.83 | 93.08 | 90.83 | 92.86 | 21,753 | +1.91(+2.10%) |
Sep 15, 2015 | 89.97 | 91.51 | 89.67 | 90.95 | 26,823 | +1.60(+1.79%) |
Sep 14, 2015 | 90.33 | 90.99 | 88.51 | 89.35 | 26,971 | -0.84(-0.93%) |
Sep 11, 2015 | 90.53 | 90.53 | 88.23 | 90.19 | 33,468 | +0.18(+0.20%) |
Sep 10, 2015 | 88.84 | 91.22 | 88.84 | 90.01 | 32,902 | +0.71(+0.80%) |
Sep 09, 2015 | 89.87 | 90.94 | 89.87 | 89.30 | 35,501 | +0.24(+0.27%) |
Sep 08, 2015 | 90.01 | 90.31 | 87.68 | 89.06 | 50,465 | +1.21(+1.37%) |
Sep 04, 2015 | 87.38 | 87.86 | 87.86 | 87.86 | 46,547 | -0.10(-0.11%) |
Sep 03, 2015 | 86.16 | 88.78 | 85.70 | 87.95 | 53,848 | +2.06(+2.39%) |
Sep 02, 2015 | 84.81 | 86.93 | 84.81 | 85.90 | 52,482 | +1.98(+2.36%) |
Sep 01, 2015 | 84.00 | 84.97 | 83.47 | 83.92 | 44,752 | -1.64(-1.92%) |
Aug 31, 2015 | 86.12 | 86.79 | 84.26 | 85.56 | 118,429 | -0.43(-0.51%) |
Aug 28, 2015 | 81.85 | 86.85 | 81.85 | 86.00 | 57,301 | +3.95(+4.82%) |
Aug 27, 2015 | 81.67 | 82.80 | 80.15 | 82.04 | 64,261 | +1.74(+2.17%) |
Aug 26, 2015 | 80.88 | 81.59 | 78.96 | 80.31 | 70,932 | +0.51(+0.64%) |
Aug 25, 2015 | 82.08 | 82.28 | 79.59 | 79.79 | 81,998 | +0.40(+0.50%) |
Aug 24, 2015 | 79.59 | 81.71 | 76.09 | 79.40 | 172,503 | -1.34(-1.66%) |
Aug 21, 2015 | 81.06 | 82.78 | 80.34 | 80.74 | 62,051 | -0.77(-0.95%) |
Aug 20, 2015 | 85.92 | 85.92 | 81.39 | 81.51 | 56,600 | -4.90(-5.67%) |
Aug 19, 2015 | 86.21 | 87.22 | 85.33 | 86.41 | 22,531 | -0.30(-0.34%) |
Aug 18, 2015 | 88.80 | 88.80 | 85.80 | 86.71 | 25,443 | -2.11(-2.38%) |
Aug 17, 2015 | 87.76 | 89.02 | 86.10 | 88.82 | 28,868 | +0.89(+1.01%) |
Aug 14, 2015 | 91.97 | 91.97 | 87.54 | 87.93 | 68,362 | -4.07(-4.43%) |
Aug 13, 2015 | 91.61 | 92.42 | 89.67 | 92.01 | 146,654 | +0.30(+0.32%) |
Aug 12, 2015 | 90.27 | 91.99 | 89.95 | 91.71 | 37,872 | +0.34(+0.37%) |
Aug 11, 2015 | 92.42 | 93.15 | 90.42 | 91.37 | 45,410 | -2.31(-2.47%) |
Aug 10, 2015 | 90.96 | 94.10 | 90.96 | 93.69 | 48,778 | +2.91(+3.20%) |
Aug 07, 2015 | 92.07 | 93.51 | 89.57 | 90.78 | 135,863 | +2.29(+2.59%) |
Aug 06, 2015 | 98.41 | 98.41 | 79.55 | 88.49 | 379,103 | -13.64(-13.35%) |
Aug 05, 2015 | 110.29 | 110.29 | 101.53 | 102.12 | 73,307 | -8.26(-7.48%) |
Aug 04, 2015 | 112.01 | 112.60 | 110.11 | 110.39 | 28,174 | -0.91(-0.82%) |
Aug 03, 2015 | 113.67 | 113.67 | 110.78 | 111.30 | 13,636 | -1.66(-1.47%) |
Jul 31, 2015 | 111.87 | 113.53 | 111.87 | 112.96 | 15,130 | +1.07(+0.95%) |
Jul 30, 2015 | 111.51 | 112.68 | 111.30 | 111.89 | 20,974 | +0.02(+0.02%) |
Jul 29, 2015 | 112.60 | 113.39 | 111.67 | 111.87 | 83,411 | -0.38(-0.33%) |
Jul 28, 2015 | 112.32 | 112.62 | 110.56 | 112.25 | 56,821 | +0.53(+0.48%) |
Jul 27, 2015 | 111.69 | 111.77 | 110.35 | 111.71 | 52,482 | -0.32(-0.28%) |
Jul 24, 2015 | 115.49 | 115.49 | 111.36 | 112.03 | 31,482 | -3.34(-2.90%) |
Jul 23, 2015 | 116.38 | 116.47 | 115.05 | 115.37 | 17,275 | -0.81(-0.70%) |
Jul 22, 2015 | 118.29 | 118.29 | 114.26 | 116.18 | 17,338 | -2.37(-2.00%) |
Jul 21, 2015 | 118.47 | 119.22 | 117.96 | 118.55 | 27,073 | -0.65(-0.55%) |
Jul 20, 2015 | 121.18 | 121.18 | 118.35 | 119.20 | 24,379 | -1.38(-1.15%) |
Jul 17, 2015 | 122.44 | 122.44 | 119.86 | 120.59 | 33,567 | -2.33(-1.90%) |
Jul 16, 2015 | 122.98 | 123.39 | 121.81 | 122.92 | 29,332 | +1.13(+0.92%) |
Jul 15, 2015 | 122.50 | 122.70 | 121.28 | 121.79 | 16,953 | -1.05(-0.85%) |
Jul 14, 2015 | 123.95 | 123.95 | 121.83 | 122.84 | 23,304 | -1.56(-1.26%) |
Jul 13, 2015 | 123.81 | 124.52 | 123.29 | 124.40 | 14,292 | +1.42(+1.16%) |
Jul 10, 2015 | 123.45 | 123.69 | 121.87 | 122.98 | 25,096 | +1.03(+0.84%) |
Jul 09, 2015 | 123.59 | 124.03 | 121.22 | 121.95 | 30,277 | +0.34(+0.28%) |
Jul 08, 2015 | 124.12 | 124.12 | 121.26 | 121.61 | 26,525 | -3.48(-2.78%) |
Jul 07, 2015 | 125.01 | 125.09 | 122.00 | 125.09 | 31,923 | -0.40(-0.32%) |
Jul 06, 2015 | 126.52 | 127.41 | 124.58 | 125.49 | 23,396 | -1.94(-1.52%) |
Jul 02, 2015 | 128.08 | 127.42 | 127.42 | 127.42 | 11,535 | -0.79(-0.62%) |