Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.49 | 88.58 | 87.67 | 88.39 | 2,053,776 | +2.05(+2.37%) |
Sep 29, 2015 | 87.69 | 88.31 | 85.79 | 86.35 | 4,472,044 | -1.55(-1.76%) |
Sep 28, 2015 | 90.85 | 90.85 | 87.79 | 87.90 | 4,677,069 | -3.15(-3.46%) |
Sep 25, 2015 | 89.78 | 91.17 | 89.62 | 91.05 | 2,948,790 | +2.20(+2.48%) |
Sep 24, 2015 | 88.91 | 89.24 | 87.71 | 88.84 | 2,651,753 | -0.80(-0.89%) |
Sep 23, 2015 | 90.27 | 90.71 | 89.23 | 89.64 | 2,762,161 | +0.29(+0.33%) |
Sep 22, 2015 | 89.33 | 89.54 | 88.39 | 89.35 | 3,788,558 | -2.49(-2.71%) |
Sep 21, 2015 | 92.48 | 92.73 | 91.49 | 91.84 | 5,168,007 | -3.22(-3.38%) |
Sep 18, 2015 | 92.88 | 96.48 | 92.82 | 95.05 | 5,488,012 | -0.40(-0.42%) |
Sep 17, 2015 | 94.47 | 96.97 | 94.20 | 95.45 | 3,018,452 | -0.52(-0.54%) |
Sep 16, 2015 | 95.05 | 97.17 | 93.78 | 95.97 | 13,082,590 | +6.14(+6.84%) |
Sep 15, 2015 | 88.13 | 89.98 | 87.75 | 89.82 | 3,796,109 | +1.36(+1.54%) |
Sep 14, 2015 | 89.04 | 89.31 | 88.34 | 88.46 | 2,850,413 | -0.96(-1.07%) |
Sep 11, 2015 | 88.82 | 89.61 | 88.45 | 89.42 | 2,053,146 | -0.48(-0.54%) |
Sep 10, 2015 | 88.70 | 90.62 | 88.54 | 89.90 | 5,460,882 | +0.06(+0.06%) |
Sep 09, 2015 | 91.92 | 92.02 | 89.72 | 89.84 | 3,183,921 | +0.10(+0.11%) |
Sep 08, 2015 | 89.72 | 89.98 | 88.85 | 89.74 | 924,855 | +1.70(+1.93%) |
Sep 04, 2015 | 87.80 | 88.05 | 88.05 | 88.05 | 913,037 | -1.61(-1.80%) |
Sep 03, 2015 | 90.16 | 90.66 | 89.38 | 89.66 | 1,221,025 | -0.35(-0.39%) |
Sep 02, 2015 | 89.80 | 90.07 | 89.04 | 90.01 | 1,346,174 | +1.82(+2.06%) |
Sep 01, 2015 | 88.58 | 88.93 | 87.64 | 88.19 | 1,968,171 | -2.36(-2.61%) |
Aug 31, 2015 | 90.41 | 90.95 | 89.94 | 90.55 | 1,497,203 | -0.81(-0.89%) |
Aug 28, 2015 | 90.75 | 91.42 | 90.22 | 91.36 | 1,612,376 | -0.36(-0.39%) |
Aug 27, 2015 | 90.54 | 91.80 | 89.74 | 91.72 | 2,612,718 | +1.78(+1.98%) |
Aug 26, 2015 | 90.27 | 90.42 | 88.28 | 89.94 | 2,901,066 | +1.67(+1.89%) |
Aug 25, 2015 | 91.18 | 91.25 | 88.17 | 88.27 | 2,452,156 | -1.07(-1.20%) |
Aug 24, 2015 | 86.91 | 94.03 | 85.24 | 89.34 | 6,139,254 | -1.25(-1.38%) |
Aug 21, 2015 | 93.07 | 93.10 | 90.56 | 90.59 | 3,794,832 | -2.65(-2.84%) |
Aug 20, 2015 | 94.32 | 94.32 | 93.21 | 93.24 | 2,437,464 | -1.99(-2.09%) |
Aug 19, 2015 | 95.89 | 95.89 | 94.89 | 95.23 | 2,121,385 | -2.00(-2.05%) |
Aug 18, 2015 | 95.84 | 97.73 | 95.76 | 97.22 | 3,207,732 | +0.15(+0.15%) |
Aug 17, 2015 | 95.65 | 97.15 | 95.30 | 97.07 | 2,981,523 | -0.47(-0.48%) |
Aug 14, 2015 | 97.57 | 97.90 | 96.90 | 97.54 | 1,693,340 | -1.36(-1.38%) |
Aug 13, 2015 | 99.04 | 99.34 | 98.70 | 98.90 | 643,386 | -0.23(-0.23%) |
Aug 12, 2015 | 98.80 | 99.29 | 97.91 | 99.14 | 1,908,412 | -1.42(-1.41%) |
Aug 11, 2015 | 101.17 | 101.22 | 99.92 | 100.56 | 1,177,916 | -0.83(-0.82%) |
Aug 10, 2015 | 101.11 | 101.43 | 100.77 | 101.39 | 1,051,951 | +1.10(+1.10%) |
Aug 07, 2015 | 100.13 | 100.47 | 99.56 | 100.28 | 893,576 | -1.05(-1.04%) |
Aug 06, 2015 | 102.13 | 102.21 | 100.83 | 101.34 | 955,820 | +0.11(+0.11%) |
Aug 05, 2015 | 100.42 | 101.27 | 100.28 | 101.23 | 971,867 | +1.77(+1.78%) |
Aug 04, 2015 | 100.47 | 100.52 | 99.30 | 99.46 | 1,040,915 | -0.43(-0.43%) |
Aug 03, 2015 | 101.25 | 101.59 | 99.20 | 99.89 | 2,310,709 | +0.50(+0.50%) |
Jul 31, 2015 | 98.12 | 99.66 | 98.01 | 99.39 | 2,484,605 | -0.29(-0.29%) |
Jul 30, 2015 | 98.94 | 100.17 | 98.78 | 99.68 | 4,742,541 | -4.32(-4.15%) |
Jul 29, 2015 | 103.53 | 104.45 | 103.48 | 104.00 | 1,343,329 | +1.07(+1.04%) |
Jul 28, 2015 | 102.70 | 103.28 | 102.18 | 102.93 | 1,182,786 | +0.38(+0.37%) |
Jul 27, 2015 | 102.84 | 103.03 | 102.10 | 102.55 | 1,685,139 | -0.87(-0.84%) |
Jul 24, 2015 | 104.65 | 104.79 | 103.32 | 103.42 | 1,342,458 | -1.17(-1.12%) |
Jul 23, 2015 | 105.70 | 105.70 | 104.36 | 104.59 | 1,699,074 | -1.39(-1.31%) |
Jul 22, 2015 | 105.36 | 106.39 | 105.36 | 105.98 | 1,027,659 | -0.50(-0.47%) |
Jul 21, 2015 | 106.61 | 106.73 | 105.80 | 106.48 | 1,846,371 | -0.37(-0.34%) |
Jul 20, 2015 | 107.05 | 107.45 | 106.77 | 106.84 | 1,234,556 | +0.01(+0.01%) |
Jul 17, 2015 | 106.64 | 106.84 | 106.08 | 106.83 | 1,015,632 | +0.06(+0.05%) |
Jul 16, 2015 | 107.21 | 107.22 | 106.39 | 106.78 | 2,197,008 | +1.04(+0.98%) |
Jul 15, 2015 | 106.10 | 106.46 | 105.55 | 105.74 | 1,277,463 | +0.11(+0.10%) |
Jul 14, 2015 | 105.70 | 105.94 | 105.01 | 105.63 | 2,449,029 | +0.32(+0.31%) |
Jul 13, 2015 | 105.45 | 105.62 | 104.82 | 105.31 | 1,880,810 | +0.04(+0.04%) |
Jul 10, 2015 | 104.96 | 105.55 | 104.21 | 105.26 | 4,161,997 | +5.16(+5.16%) |
Jul 09, 2015 | 100.97 | 101.36 | 100.06 | 100.10 | 2,009,064 | +1.47(+1.49%) |
Jul 08, 2015 | 99.33 | 99.43 | 98.37 | 98.63 | 995,887 | -0.64(-0.64%) |
Jul 07, 2015 | 97.59 | 99.34 | 96.40 | 99.27 | 2,820,214 | +0.82(+0.84%) |
Jul 06, 2015 | 98.06 | 99.22 | 97.82 | 98.45 | 2,641,523 | -2.95(-2.91%) |
Jul 02, 2015 | 101.35 | 101.40 | 101.40 | 101.40 | 840,028 | -0.50(-0.49%) |