Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.14 | 87.23 | 86.34 | 87.05 | 2,085,386 | +2.01(+2.37%) |
Sep 29, 2015 | 86.36 | 86.97 | 84.49 | 85.04 | 4,540,874 | -1.52(-1.76%) |
Sep 28, 2015 | 89.47 | 89.47 | 86.46 | 86.56 | 4,749,055 | -3.10(-3.46%) |
Sep 25, 2015 | 88.42 | 89.79 | 88.27 | 89.67 | 2,994,175 | +2.17(+2.48%) |
Sep 24, 2015 | 87.56 | 87.88 | 86.38 | 87.50 | 2,692,566 | -0.79(-0.89%) |
Sep 23, 2015 | 88.90 | 89.34 | 87.87 | 88.28 | 2,804,673 | +0.29(+0.33%) |
Sep 22, 2015 | 87.98 | 88.18 | 87.05 | 88.00 | 3,846,868 | -2.45(-2.71%) |
Sep 21, 2015 | 91.07 | 91.32 | 90.10 | 90.44 | 5,247,548 | -3.17(-3.38%) |
Sep 18, 2015 | 91.48 | 95.01 | 91.41 | 93.61 | 5,572,478 | -0.39(-0.42%) |
Sep 17, 2015 | 93.04 | 95.50 | 92.77 | 94.01 | 3,064,909 | -0.51(-0.54%) |
Sep 16, 2015 | 93.61 | 95.70 | 92.36 | 94.51 | 13,283,945 | +6.05(+6.84%) |
Sep 15, 2015 | 86.79 | 88.62 | 86.42 | 88.46 | 3,854,535 | +1.34(+1.54%) |
Sep 14, 2015 | 87.69 | 87.96 | 87.01 | 87.12 | 2,894,284 | -0.94(-1.07%) |
Sep 11, 2015 | 87.47 | 88.25 | 87.11 | 88.06 | 2,084,746 | -0.47(-0.54%) |
Sep 10, 2015 | 87.36 | 89.25 | 87.20 | 88.54 | 5,544,931 | +0.06(+0.06%) |
Sep 09, 2015 | 90.53 | 90.62 | 88.36 | 88.48 | 3,232,925 | +0.10(+0.11%) |
Sep 08, 2015 | 88.36 | 88.62 | 87.50 | 88.38 | 939,089 | +1.67(+1.93%) |
Sep 04, 2015 | 86.47 | 86.71 | 86.71 | 86.71 | 927,090 | -1.59(-1.80%) |
Sep 03, 2015 | 88.79 | 89.29 | 88.03 | 88.30 | 1,239,818 | -0.34(-0.39%) |
Sep 02, 2015 | 88.44 | 88.71 | 87.69 | 88.64 | 1,366,893 | +1.79(+2.06%) |
Sep 01, 2015 | 87.23 | 87.58 | 86.31 | 86.85 | 1,998,464 | -2.33(-2.61%) |
Aug 31, 2015 | 89.04 | 89.57 | 88.58 | 89.18 | 1,520,247 | -0.80(-0.89%) |
Aug 28, 2015 | 89.37 | 90.04 | 88.85 | 89.98 | 1,637,193 | -0.35(-0.39%) |
Aug 27, 2015 | 89.17 | 90.41 | 88.38 | 90.33 | 2,652,930 | +1.75(+1.98%) |
Aug 26, 2015 | 88.90 | 89.05 | 86.94 | 88.58 | 2,945,717 | +1.65(+1.89%) |
Aug 25, 2015 | 89.80 | 89.86 | 86.83 | 86.93 | 2,489,897 | -1.06(-1.20%) |
Aug 24, 2015 | 85.59 | 92.61 | 83.94 | 87.99 | 6,233,744 | -1.23(-1.38%) |
Aug 21, 2015 | 91.66 | 91.69 | 89.18 | 89.22 | 3,853,239 | -2.61(-2.84%) |
Aug 20, 2015 | 92.89 | 92.89 | 91.80 | 91.83 | 2,474,979 | -1.96(-2.09%) |
Aug 19, 2015 | 94.43 | 94.43 | 93.45 | 93.79 | 2,154,036 | -1.97(-2.05%) |
Aug 18, 2015 | 94.39 | 96.25 | 94.31 | 95.75 | 3,257,102 | +0.15(+0.15%) |
Aug 17, 2015 | 94.20 | 95.68 | 93.86 | 95.60 | 3,027,412 | -0.46(-0.48%) |
Aug 14, 2015 | 96.09 | 96.41 | 95.43 | 96.06 | 1,719,402 | -1.34(-1.38%) |
Aug 13, 2015 | 97.54 | 97.83 | 97.20 | 97.40 | 653,289 | -0.23(-0.23%) |
Aug 12, 2015 | 97.30 | 97.79 | 96.43 | 97.63 | 1,937,784 | -1.40(-1.41%) |
Aug 11, 2015 | 99.64 | 99.69 | 98.40 | 99.03 | 1,196,045 | -0.82(-0.82%) |
Aug 10, 2015 | 99.58 | 99.89 | 99.24 | 99.85 | 1,068,142 | +1.09(+1.10%) |
Aug 07, 2015 | 98.62 | 98.94 | 98.05 | 98.76 | 907,329 | -1.04(-1.04%) |
Aug 06, 2015 | 100.58 | 100.66 | 99.30 | 99.80 | 970,532 | +0.11(+0.11%) |
Aug 05, 2015 | 98.89 | 99.74 | 98.76 | 99.70 | 986,825 | +1.74(+1.78%) |
Aug 04, 2015 | 98.95 | 98.99 | 97.80 | 97.95 | 1,056,936 | -0.43(-0.43%) |
Aug 03, 2015 | 99.71 | 100.05 | 97.70 | 98.38 | 2,346,273 | +0.49(+0.50%) |
Jul 31, 2015 | 96.63 | 98.15 | 96.52 | 97.89 | 2,522,846 | -0.29(-0.29%) |
Jul 30, 2015 | 97.45 | 98.65 | 97.28 | 98.17 | 4,815,534 | -4.25(-4.15%) |
Jul 29, 2015 | 101.97 | 102.87 | 101.92 | 102.42 | 1,364,005 | +1.06(+1.04%) |
Jul 28, 2015 | 101.15 | 101.72 | 100.63 | 101.37 | 1,200,990 | +0.38(+0.37%) |
Jul 27, 2015 | 101.28 | 101.47 | 100.55 | 100.99 | 1,711,075 | -0.86(-0.84%) |
Jul 24, 2015 | 103.06 | 103.20 | 101.75 | 101.85 | 1,363,120 | -1.16(-1.12%) |
Jul 23, 2015 | 104.09 | 104.10 | 102.78 | 103.00 | 1,725,224 | -1.37(-1.31%) |
Jul 22, 2015 | 103.77 | 104.77 | 103.76 | 104.37 | 1,043,476 | -0.49(-0.47%) |
Jul 21, 2015 | 104.99 | 105.11 | 104.20 | 104.86 | 1,874,788 | -0.36(-0.34%) |
Jul 20, 2015 | 105.43 | 105.82 | 105.15 | 105.22 | 1,253,557 | +0.01(+0.01%) |
Jul 17, 2015 | 105.03 | 105.22 | 104.47 | 105.22 | 1,031,263 | +0.06(+0.06%) |
Jul 16, 2015 | 105.58 | 105.59 | 104.78 | 105.16 | 2,230,823 | +1.02(+0.98%) |
Jul 15, 2015 | 104.50 | 104.85 | 103.95 | 104.14 | 1,297,125 | +0.11(+0.10%) |
Jul 14, 2015 | 104.10 | 104.33 | 103.41 | 104.03 | 2,486,722 | +0.32(+0.31%) |
Jul 13, 2015 | 103.86 | 104.02 | 103.23 | 103.71 | 1,909,758 | +0.04(+0.04%) |
Jul 10, 2015 | 103.36 | 103.95 | 102.63 | 103.67 | 4,226,055 | +5.08(+5.16%) |
Jul 09, 2015 | 99.44 | 99.83 | 98.54 | 98.58 | 2,039,985 | +1.45(+1.49%) |
Jul 08, 2015 | 97.82 | 97.92 | 96.88 | 97.13 | 1,011,214 | -0.63(-0.64%) |
Jul 07, 2015 | 96.11 | 97.84 | 94.94 | 97.76 | 2,863,621 | +0.81(+0.84%) |
Jul 06, 2015 | 96.58 | 97.72 | 96.34 | 96.95 | 2,682,179 | -2.91(-2.91%) |
Jul 02, 2015 | 99.81 | 99.86 | 99.86 | 99.86 | 852,957 | -0.49(-0.49%) |