Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.65 | 88.41 | 87.25 | 88.24 | 906,158 | +2.84(+3.33%) |
Sep 29, 2015 | 85.10 | 85.60 | 84.68 | 85.40 | 742,518 | +0.04(+0.05%) |
Sep 28, 2015 | 86.90 | 86.90 | 85.30 | 85.36 | 638,096 | -1.61(-1.85%) |
Sep 25, 2015 | 86.84 | 87.46 | 86.64 | 86.97 | 578,988 | +0.89(+1.04%) |
Sep 24, 2015 | 85.80 | 86.36 | 85.24 | 86.08 | 648,689 | -0.17(-0.20%) |
Sep 23, 2015 | 86.90 | 86.97 | 86.07 | 86.25 | 573,110 | -0.83(-0.96%) |
Sep 22, 2015 | 87.25 | 87.45 | 86.38 | 87.09 | 674,743 | -2.60(-2.90%) |
Sep 21, 2015 | 90.23 | 90.24 | 89.37 | 89.69 | 513,884 | +0.10(+0.11%) |
Sep 18, 2015 | 89.71 | 90.39 | 89.45 | 89.59 | 604,645 | -0.83(-0.91%) |
Sep 17, 2015 | 90.51 | 91.53 | 90.06 | 90.42 | 690,531 | +0.29(+0.33%) |
Sep 16, 2015 | 90.51 | 90.69 | 89.98 | 90.13 | 937,686 | +2.41(+2.74%) |
Sep 15, 2015 | 86.80 | 87.85 | 86.70 | 87.72 | 646,404 | +0.63(+0.72%) |
Sep 14, 2015 | 86.88 | 87.26 | 86.51 | 87.09 | 591,904 | +0.02(+0.03%) |
Sep 11, 2015 | 87.05 | 87.23 | 86.41 | 87.06 | 463,701 | -0.66(-0.76%) |
Sep 10, 2015 | 86.74 | 88.07 | 86.70 | 87.73 | 578,915 | +0.99(+1.14%) |
Sep 09, 2015 | 88.46 | 88.46 | 86.60 | 86.74 | 676,176 | -0.16(-0.18%) |
Sep 08, 2015 | 86.90 | 86.99 | 85.99 | 86.89 | 690,214 | +2.42(+2.87%) |
Sep 04, 2015 | 84.60 | 84.47 | 84.47 | 84.47 | 541,867 | -0.92(-1.07%) |
Sep 03, 2015 | 85.72 | 85.97 | 85.27 | 85.39 | 607,112 | -0.63(-0.73%) |
Sep 02, 2015 | 86.00 | 86.23 | 85.15 | 86.02 | 922,896 | +1.41(+1.66%) |
Sep 01, 2015 | 84.68 | 85.08 | 84.33 | 84.61 | 1,101,530 | -2.47(-2.84%) |
Aug 31, 2015 | 86.92 | 87.46 | 86.60 | 87.08 | 446,956 | -0.47(-0.53%) |
Aug 28, 2015 | 86.24 | 87.65 | 86.02 | 87.55 | 957,341 | +1.02(+1.17%) |
Aug 27, 2015 | 85.23 | 87.38 | 85.08 | 86.53 | 2,330,371 | +1.10(+1.28%) |
Aug 26, 2015 | 85.61 | 85.65 | 83.81 | 85.43 | 1,056,478 | +1.41(+1.68%) |
Aug 25, 2015 | 86.60 | 86.68 | 84.03 | 84.03 | 1,112,240 | -0.39(-0.47%) |
Aug 24, 2015 | 83.04 | 85.75 | 82.35 | 84.42 | 1,697,902 | -2.09(-2.41%) |
Aug 21, 2015 | 87.91 | 88.17 | 86.35 | 86.51 | 1,922,677 | -2.80(-3.13%) |
Aug 20, 2015 | 89.45 | 89.74 | 89.04 | 89.31 | 526,680 | -0.29(-0.32%) |
Aug 19, 2015 | 90.02 | 90.02 | 89.31 | 89.59 | 448,799 | -1.25(-1.38%) |
Aug 18, 2015 | 90.86 | 91.31 | 90.65 | 90.85 | 672,012 | -0.64(-0.70%) |
Aug 17, 2015 | 90.35 | 91.71 | 90.17 | 91.48 | 1,013,480 | +0.25(+0.27%) |
Aug 14, 2015 | 90.65 | 91.29 | 90.58 | 91.24 | 485,680 | +1.15(+1.28%) |
Aug 13, 2015 | 89.53 | 90.53 | 89.35 | 90.08 | 568,956 | +0.63(+0.70%) |
Aug 12, 2015 | 89.17 | 89.60 | 88.45 | 89.45 | 832,965 | -0.85(-0.94%) |
Aug 11, 2015 | 90.59 | 90.77 | 90.11 | 90.30 | 465,858 | -0.96(-1.06%) |
Aug 10, 2015 | 90.56 | 91.51 | 90.56 | 91.26 | 584,705 | +0.47(+0.52%) |
Aug 07, 2015 | 90.99 | 91.04 | 90.56 | 90.79 | 387,416 | -0.63(-0.69%) |
Aug 06, 2015 | 91.44 | 91.85 | 91.33 | 91.42 | 713,580 | -0.09(-0.10%) |
Aug 05, 2015 | 90.81 | 91.81 | 90.71 | 91.51 | 1,126,103 | +1.49(+1.66%) |
Aug 04, 2015 | 89.91 | 90.10 | 89.52 | 90.02 | 467,095 | +0.13(+0.14%) |
Aug 03, 2015 | 90.12 | 90.30 | 89.43 | 89.89 | 669,603 | -0.31(-0.34%) |
Jul 31, 2015 | 90.17 | 90.33 | 89.69 | 90.20 | 1,266,081 | -0.71(-0.79%) |
Jul 30, 2015 | 91.07 | 91.14 | 90.44 | 90.91 | 936,304 | -1.12(-1.21%) |
Jul 29, 2015 | 92.23 | 92.65 | 92.02 | 92.03 | 1,335,142 | +0.97(+1.07%) |
Jul 28, 2015 | 91.03 | 91.46 | 90.56 | 91.05 | 1,505,812 | +0.43(+0.47%) |
Jul 27, 2015 | 91.46 | 91.55 | 90.36 | 90.63 | 1,030,464 | -1.33(-1.44%) |
Jul 24, 2015 | 92.90 | 93.33 | 91.86 | 91.95 | 1,292,132 | -0.33(-0.36%) |
Jul 23, 2015 | 95.39 | 95.39 | 90.97 | 92.28 | 2,826,098 | -3.81(-3.97%) |
Jul 22, 2015 | 95.95 | 96.59 | 95.80 | 96.10 | 441,841 | -0.30(-0.31%) |
Jul 21, 2015 | 96.80 | 96.80 | 96.01 | 96.39 | 437,987 | -0.15(-0.16%) |
Jul 20, 2015 | 96.55 | 96.93 | 96.48 | 96.55 | 386,765 | -0.59(-0.60%) |
Jul 17, 2015 | 96.85 | 97.42 | 96.77 | 97.13 | 277,144 | -0.54(-0.55%) |
Jul 16, 2015 | 97.98 | 98.15 | 97.41 | 97.67 | 428,186 | +0.41(+0.42%) |
Jul 15, 2015 | 97.10 | 97.69 | 97.00 | 97.26 | 493,846 | +0.16(+0.17%) |
Jul 14, 2015 | 96.80 | 97.36 | 96.57 | 97.10 | 1,134,109 | +1.36(+1.42%) |
Jul 13, 2015 | 95.80 | 96.29 | 95.52 | 95.74 | 738,762 | +0.22(+0.24%) |
Jul 10, 2015 | 95.91 | 95.91 | 95.25 | 95.52 | 1,112,129 | +3.16(+3.43%) |
Jul 09, 2015 | 93.45 | 93.51 | 92.36 | 92.36 | 826,621 | +0.73(+0.80%) |
Jul 08, 2015 | 92.51 | 92.66 | 91.61 | 91.62 | 829,149 | -2.16(-2.30%) |
Jul 07, 2015 | 93.30 | 93.95 | 92.14 | 93.78 | 848,985 | -0.38(-0.40%) |
Jul 06, 2015 | 93.71 | 94.44 | 93.64 | 94.16 | 619,879 | -0.60(-0.64%) |
Jul 02, 2015 | 94.56 | 94.76 | 94.76 | 94.76 | 723,081 | +0.38(+0.40%) |