Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.99 | 88.53 | 86.83 | 88.14 | 696,043 | +1.22(+1.40%) |
Sep 29, 2015 | 88.58 | 88.64 | 86.69 | 86.92 | 528,674 | -1.37(-1.55%) |
Sep 28, 2015 | 89.65 | 90.19 | 88.16 | 88.29 | 512,494 | -1.65(-1.83%) |
Sep 25, 2015 | 91.45 | 91.75 | 89.46 | 89.94 | 430,781 | -0.74(-0.82%) |
Sep 24, 2015 | 90.29 | 91.19 | 89.81 | 90.68 | 331,809 | -0.18(-0.20%) |
Sep 23, 2015 | 90.83 | 91.50 | 90.30 | 90.86 | 177,490 | -0.01(-0.01%) |
Sep 22, 2015 | 91.00 | 91.24 | 90.26 | 90.87 | 373,952 | -1.36(-1.47%) |
Sep 21, 2015 | 91.80 | 93.15 | 91.52 | 92.23 | 218,970 | +1.28(+1.41%) |
Sep 18, 2015 | 90.86 | 92.33 | 90.62 | 90.95 | 501,646 | -1.41(-1.53%) |
Sep 17, 2015 | 92.63 | 93.76 | 92.14 | 92.36 | 297,170 | -0.43(-0.46%) |
Sep 16, 2015 | 92.22 | 92.88 | 92.00 | 92.79 | 212,881 | +0.42(+0.45%) |
Sep 15, 2015 | 92.20 | 92.71 | 91.36 | 92.37 | 202,046 | +0.98(+1.07%) |
Sep 14, 2015 | 92.36 | 92.36 | 91.18 | 91.39 | 150,922 | -0.84(-0.91%) |
Sep 11, 2015 | 90.80 | 92.24 | 90.80 | 92.23 | 208,934 | +0.58(+0.63%) |
Sep 10, 2015 | 90.86 | 92.24 | 90.35 | 91.65 | 351,612 | +0.77(+0.85%) |
Sep 09, 2015 | 92.66 | 93.37 | 90.71 | 90.88 | 299,131 | -1.59(-1.72%) |
Sep 08, 2015 | 91.25 | 92.78 | 90.96 | 92.47 | 356,046 | +2.75(+3.07%) |
Sep 04, 2015 | 89.00 | 89.72 | 89.72 | 89.72 | 444,900 | -0.37(-0.41%) |
Sep 03, 2015 | 89.14 | 90.58 | 88.61 | 90.09 | 421,500 | +1.22(+1.37%) |
Sep 02, 2015 | 87.88 | 88.89 | 86.54 | 88.87 | 594,534 | +2.30(+2.66%) |
Sep 01, 2015 | 86.69 | 88.00 | 86.37 | 86.57 | 523,572 | -2.03(-2.29%) |
Aug 31, 2015 | 89.55 | 89.90 | 88.36 | 88.60 | 390,513 | -1.14(-1.27%) |
Aug 28, 2015 | 89.15 | 90.12 | 88.65 | 89.74 | 329,556 | -0.05(-0.06%) |
Aug 27, 2015 | 88.94 | 90.15 | 88.00 | 89.79 | 418,952 | +2.04(+2.32%) |
Aug 26, 2015 | 87.80 | 88.25 | 85.86 | 87.75 | 630,857 | +2.00(+2.33%) |
Aug 25, 2015 | 88.17 | 90.24 | 85.54 | 85.75 | 858,333 | +0.12(+0.14%) |
Aug 24, 2015 | 87.79 | 89.21 | 84.90 | 85.63 | 889,686 | -5.29(-5.82%) |
Aug 21, 2015 | 92.36 | 93.32 | 90.87 | 90.92 | 540,441 | -2.32(-2.49%) |
Aug 20, 2015 | 95.25 | 96.24 | 93.20 | 93.24 | 386,168 | -2.91(-3.03%) |
Aug 19, 2015 | 96.99 | 97.09 | 95.69 | 96.15 | 335,327 | -0.91(-0.94%) |
Aug 18, 2015 | 96.79 | 97.59 | 96.59 | 97.06 | 480,268 | +0.55(+0.57%) |
Aug 17, 2015 | 93.69 | 96.53 | 93.69 | 96.51 | 515,393 | +2.25(+2.39%) |
Aug 14, 2015 | 94.14 | 94.43 | 93.45 | 94.26 | 470,042 | -0.07(-0.07%) |
Aug 13, 2015 | 94.30 | 95.17 | 93.92 | 94.33 | 327,998 | -0.06(-0.06%) |
Aug 12, 2015 | 93.87 | 94.67 | 92.69 | 94.39 | 388,563 | +0.12(+0.13%) |
Aug 11, 2015 | 94.05 | 95.69 | 93.86 | 94.27 | 257,595 | -1.04(-1.09%) |
Aug 10, 2015 | 94.23 | 95.70 | 93.53 | 95.31 | 327,678 | +1.55(+1.65%) |
Aug 07, 2015 | 92.86 | 94.66 | 92.86 | 93.76 | 359,934 | +0.80(+0.86%) |
Aug 06, 2015 | 94.91 | 95.30 | 92.02 | 92.96 | 511,858 | -1.06(-1.13%) |
Aug 05, 2015 | 90.47 | 95.56 | 90.00 | 94.02 | 861,154 | -1.21(-1.27%) |
Aug 04, 2015 | 94.67 | 95.27 | 94.29 | 95.23 | 374,619 | +0.69(+0.73%) |
Aug 03, 2015 | 94.20 | 94.55 | 93.22 | 94.54 | 356,419 | +0.39(+0.41%) |
Jul 31, 2015 | 93.99 | 94.86 | 93.49 | 94.15 | 314,449 | +0.44(+0.47%) |
Jul 30, 2015 | 92.56 | 94.21 | 92.39 | 93.71 | 238,234 | +0.72(+0.77%) |
Jul 29, 2015 | 91.77 | 93.33 | 91.51 | 92.99 | 225,144 | +0.99(+1.08%) |
Jul 28, 2015 | 91.92 | 92.46 | 91.22 | 92.00 | 619,026 | +0.69(+0.76%) |
Jul 27, 2015 | 92.60 | 92.89 | 91.26 | 91.31 | 222,671 | -1.63(-1.75%) |
Jul 24, 2015 | 93.27 | 94.28 | 92.35 | 92.94 | 312,268 | -0.55(-0.59%) |
Jul 23, 2015 | 93.74 | 94.35 | 93.22 | 93.49 | 424,848 | +0.13(+0.14%) |
Jul 22, 2015 | 91.00 | 93.61 | 91.00 | 93.36 | 312,276 | +1.83(+2.00%) |
Jul 21, 2015 | 92.84 | 93.07 | 91.49 | 91.53 | 420,211 | -1.48(-1.59%) |
Jul 20, 2015 | 93.13 | 93.25 | 92.55 | 93.01 | 205,101 | +0.05(+0.05%) |
Jul 17, 2015 | 93.59 | 93.93 | 92.69 | 92.96 | 300,407 | -0.76(-0.81%) |
Jul 16, 2015 | 93.41 | 93.82 | 92.57 | 93.72 | 249,816 | +1.01(+1.09%) |
Jul 15, 2015 | 92.66 | 93.33 | 92.48 | 92.71 | 279,032 | -0.10(-0.11%) |
Jul 14, 2015 | 93.30 | 93.30 | 92.15 | 92.81 | 398,871 | -0.24(-0.26%) |
Jul 13, 2015 | 92.65 | 93.29 | 92.44 | 93.05 | 271,001 | +0.62(+0.67%) |
Jul 10, 2015 | 92.25 | 92.62 | 91.70 | 92.43 | 339,863 | +1.03(+1.13%) |
Jul 09, 2015 | 91.74 | 91.97 | 91.19 | 91.40 | 298,817 | +0.68(+0.75%) |
Jul 08, 2015 | 90.69 | 91.38 | 89.93 | 90.72 | 507,927 | -0.79(-0.86%) |
Jul 07, 2015 | 90.92 | 91.52 | 89.53 | 91.51 | 279,340 | +0.64(+0.70%) |
Jul 06, 2015 | 90.95 | 91.37 | 90.60 | 90.87 | 263,762 | -0.54(-0.59%) |
Jul 02, 2015 | 91.42 | 91.41 | 91.41 | 91.41 | 246,800 | -0.10(-0.11%) |