Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.97 | 92.72 | 91.74 | 92.49 | 2,629,855 | +1.19(+1.30%) |
Sep 29, 2015 | 90.14 | 91.47 | 90.00 | 91.30 | 1,649,379 | +1.25(+1.39%) |
Sep 28, 2015 | 90.79 | 91.55 | 89.97 | 90.05 | 2,231,090 | -1.59(-1.73%) |
Sep 25, 2015 | 92.36 | 92.71 | 91.35 | 91.64 | 2,215,099 | -0.07(-0.08%) |
Sep 24, 2015 | 90.80 | 92.10 | 89.49 | 91.71 | 2,999,785 | +0.33(+0.36%) |
Sep 23, 2015 | 93.74 | 94.08 | 91.18 | 91.38 | 3,169,104 | -2.53(-2.70%) |
Sep 22, 2015 | 94.37 | 94.83 | 93.28 | 93.92 | 1,900,845 | -1.65(-1.73%) |
Sep 21, 2015 | 95.52 | 96.37 | 95.11 | 95.57 | 1,823,251 | +0.11(+0.11%) |
Sep 18, 2015 | 95.67 | 96.40 | 94.92 | 95.46 | 3,423,087 | -1.74(-1.79%) |
Sep 17, 2015 | 97.41 | 98.27 | 96.81 | 97.20 | 2,640,121 | -0.36(-0.37%) |
Sep 16, 2015 | 95.47 | 97.61 | 95.47 | 97.57 | 2,116,867 | +1.59(+1.66%) |
Sep 15, 2015 | 95.24 | 96.17 | 94.58 | 95.98 | 2,130,433 | +1.17(+1.24%) |
Sep 14, 2015 | 95.20 | 95.34 | 94.37 | 94.81 | 1,964,578 | -0.33(-0.34%) |
Sep 11, 2015 | 95.28 | 95.39 | 94.51 | 95.13 | 2,657,247 | -0.38(-0.40%) |
Sep 10, 2015 | 94.23 | 96.07 | 93.91 | 95.52 | 3,659,153 | +0.81(+0.85%) |
Sep 09, 2015 | 95.37 | 95.71 | 94.21 | 94.71 | 2,720,421 | +0.03(+0.03%) |
Sep 08, 2015 | 93.72 | 94.68 | 92.66 | 94.68 | 2,855,071 | +2.57(+2.79%) |
Sep 04, 2015 | 92.44 | 92.11 | 92.11 | 92.11 | 3,182,728 | -1.43(-1.52%) |
Sep 03, 2015 | 93.54 | 94.86 | 92.93 | 93.54 | 2,574,409 | +0.70(+0.76%) |
Sep 02, 2015 | 93.24 | 93.56 | 92.34 | 92.83 | 2,017,225 | +0.51(+0.56%) |
Sep 01, 2015 | 93.35 | 94.00 | 91.96 | 92.32 | 2,379,262 | -3.04(-3.19%) |
Aug 31, 2015 | 95.39 | 95.74 | 94.65 | 95.36 | 2,181,804 | -0.40(-0.41%) |
Aug 28, 2015 | 94.73 | 96.28 | 94.73 | 95.75 | 3,133,481 | +0.90(+0.95%) |
Aug 27, 2015 | 95.39 | 95.60 | 93.69 | 94.85 | 3,456,161 | +1.03(+1.10%) |
Aug 26, 2015 | 94.72 | 94.80 | 92.76 | 93.82 | 4,298,694 | +0.95(+1.02%) |
Aug 25, 2015 | 97.20 | 97.21 | 92.68 | 92.88 | 3,596,524 | -2.13(-2.24%) |
Aug 24, 2015 | 93.39 | 97.56 | 91.08 | 95.01 | 4,312,327 | -2.93(-2.99%) |
Aug 21, 2015 | 99.87 | 100.47 | 97.78 | 97.94 | 2,696,679 | -2.74(-2.72%) |
Aug 20, 2015 | 100.91 | 101.83 | 100.67 | 100.68 | 1,699,877 | -0.69(-0.68%) |
Aug 19, 2015 | 101.69 | 102.12 | 100.55 | 101.37 | 1,190,066 | -0.98(-0.96%) |
Aug 18, 2015 | 102.50 | 102.82 | 102.08 | 102.35 | 910,478 | -0.44(-0.43%) |
Aug 17, 2015 | 102.68 | 103.12 | 101.89 | 102.80 | 1,271,071 | +0.01(+0.01%) |
Aug 14, 2015 | 102.52 | 102.92 | 102.30 | 102.79 | 942,817 | +0.29(+0.28%) |
Aug 13, 2015 | 102.05 | 102.88 | 101.85 | 102.50 | 1,290,038 | +0.20(+0.19%) |
Aug 12, 2015 | 102.26 | 102.84 | 101.50 | 102.30 | 1,646,723 | -0.48(-0.47%) |
Aug 11, 2015 | 102.98 | 103.49 | 102.28 | 102.78 | 1,062,980 | -1.34(-1.29%) |
Aug 10, 2015 | 102.80 | 104.20 | 102.57 | 104.12 | 1,627,892 | +2.09(+2.05%) |
Aug 07, 2015 | 101.99 | 102.44 | 101.39 | 102.03 | 1,703,393 | -0.17(-0.17%) |
Aug 06, 2015 | 102.28 | 102.88 | 101.84 | 102.20 | 1,088,618 | -0.05(-0.04%) |
Aug 05, 2015 | 103.02 | 103.34 | 102.19 | 102.25 | 1,230,952 | +0.00(+0.00%) |
Aug 04, 2015 | 102.78 | 103.54 | 102.06 | 102.25 | 1,294,686 | -0.22(-0.21%) |
Aug 03, 2015 | 102.89 | 103.05 | 102.07 | 102.46 | 972,326 | -0.46(-0.45%) |
Jul 31, 2015 | 103.19 | 103.51 | 102.45 | 102.92 | 2,465,332 | -0.12(-0.11%) |
Jul 30, 2015 | 104.81 | 105.12 | 102.43 | 103.04 | 2,791,712 | -1.50(-1.43%) |
Jul 29, 2015 | 101.90 | 104.93 | 100.89 | 104.54 | 3,100,137 | +0.50(+0.48%) |
Jul 28, 2015 | 101.30 | 104.21 | 100.75 | 104.04 | 2,251,541 | +3.21(+3.18%) |
Jul 27, 2015 | 101.29 | 101.86 | 100.58 | 100.83 | 1,455,418 | -1.05(-1.03%) |
Jul 24, 2015 | 103.67 | 104.08 | 101.56 | 101.88 | 1,720,218 | -2.00(-1.93%) |
Jul 23, 2015 | 103.82 | 104.12 | 103.18 | 103.88 | 1,485,150 | +0.05(+0.04%) |
Jul 22, 2015 | 103.97 | 104.58 | 103.53 | 103.83 | 1,295,895 | -0.23(-0.22%) |
Jul 21, 2015 | 105.45 | 105.74 | 103.66 | 104.06 | 1,103,397 | -1.18(-1.12%) |
Jul 20, 2015 | 105.42 | 105.83 | 104.85 | 105.24 | 1,204,369 | -0.27(-0.26%) |
Jul 17, 2015 | 106.22 | 106.60 | 105.07 | 105.51 | 1,086,801 | -1.08(-1.02%) |
Jul 16, 2015 | 107.22 | 107.32 | 106.34 | 106.59 | 1,751,668 | -0.43(-0.40%) |
Jul 15, 2015 | 107.44 | 107.79 | 106.76 | 107.03 | 1,233,676 | -0.52(-0.49%) |
Jul 14, 2015 | 106.75 | 107.63 | 106.40 | 107.55 | 971,569 | +0.72(+0.67%) |
Jul 13, 2015 | 106.68 | 106.95 | 106.24 | 106.83 | 1,419,491 | +0.99(+0.94%) |
Jul 10, 2015 | 105.65 | 106.16 | 105.12 | 105.83 | 962,132 | +1.24(+1.18%) |
Jul 09, 2015 | 105.88 | 106.10 | 104.60 | 104.60 | 1,869,651 | -0.08(-0.08%) |
Jul 08, 2015 | 106.38 | 106.38 | 104.67 | 104.68 | 1,299,633 | -2.17(-2.03%) |
Jul 07, 2015 | 105.96 | 107.01 | 105.27 | 106.85 | 1,317,147 | +0.58(+0.54%) |
Jul 06, 2015 | 106.35 | 106.89 | 105.86 | 106.28 | 989,436 | -0.94(-0.87%) |
Jul 02, 2015 | 107.96 | 107.21 | 107.21 | 107.21 | 1,308,389 | -0.34(-0.32%) |