Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 98.45 | 99.59 | 98.00 | 98.85 | 589,038 | +1.87(+1.93%) |
Sep 29, 2015 | 98.76 | 98.76 | 95.55 | 96.98 | 1,125,593 | -2.45(-2.46%) |
Sep 28, 2015 | 102.60 | 103.37 | 98.46 | 99.43 | 916,533 | -4.04(-3.90%) |
Sep 25, 2015 | 101.50 | 105.07 | 101.36 | 103.47 | 727,383 | +2.44(+2.41%) |
Sep 24, 2015 | 100.93 | 101.43 | 99.77 | 101.03 | 419,101 | -0.62(-0.61%) |
Sep 23, 2015 | 101.84 | 101.98 | 100.95 | 101.66 | 193,548 | +0.09(+0.09%) |
Sep 22, 2015 | 100.67 | 101.84 | 100.21 | 101.56 | 327,399 | -0.15(-0.14%) |
Sep 21, 2015 | 102.76 | 103.19 | 100.97 | 101.71 | 391,510 | -0.59(-0.58%) |
Sep 18, 2015 | 102.31 | 103.60 | 102.05 | 102.31 | 649,443 | -0.84(-0.82%) |
Sep 17, 2015 | 102.26 | 104.10 | 101.56 | 103.15 | 422,309 | +0.90(+0.88%) |
Sep 16, 2015 | 102.18 | 102.59 | 100.85 | 102.25 | 370,117 | -0.18(-0.18%) |
Sep 15, 2015 | 100.91 | 102.53 | 99.97 | 102.44 | 696,593 | +1.40(+1.39%) |
Sep 14, 2015 | 100.97 | 100.97 | 100.19 | 101.03 | 286,887 | +0.06(+0.06%) |
Sep 11, 2015 | 98.59 | 100.99 | 98.30 | 100.97 | 332,522 | +2.38(+2.42%) |
Sep 10, 2015 | 98.45 | 99.24 | 98.22 | 98.59 | 420,987 | -0.23(-0.23%) |
Sep 09, 2015 | 102.06 | 102.29 | 98.62 | 98.82 | 615,130 | -0.75(-0.75%) |
Sep 08, 2015 | 98.19 | 99.73 | 97.45 | 99.57 | 498,869 | +3.20(+3.32%) |
Sep 04, 2015 | 95.20 | 96.37 | 96.37 | 96.37 | 543,218 | +0.32(+0.33%) |
Sep 03, 2015 | 96.24 | 96.77 | 95.32 | 96.05 | 332,444 | -0.03(-0.03%) |
Sep 02, 2015 | 95.55 | 96.43 | 95.21 | 96.08 | 497,241 | +1.21(+1.28%) |
Sep 01, 2015 | 94.78 | 96.23 | 94.39 | 94.86 | 889,738 | -1.91(-1.97%) |
Aug 31, 2015 | 98.42 | 98.89 | 96.59 | 96.77 | 361,806 | -2.26(-2.28%) |
Aug 28, 2015 | 99.38 | 99.38 | 97.74 | 99.03 | 279,338 | +0.56(+0.57%) |
Aug 27, 2015 | 97.99 | 99.13 | 97.07 | 98.47 | 359,256 | +1.37(+1.41%) |
Aug 26, 2015 | 97.43 | 97.43 | 94.32 | 97.10 | 626,713 | +1.17(+1.22%) |
Aug 25, 2015 | 94.57 | 97.10 | 94.16 | 95.93 | 1,137,650 | +2.96(+3.18%) |
Aug 24, 2015 | 90.66 | 96.15 | 90.43 | 92.97 | 806,228 | -2.47(-2.58%) |
Aug 21, 2015 | 96.99 | 97.81 | 95.41 | 95.44 | 975,604 | -2.90(-2.95%) |
Aug 20, 2015 | 100.37 | 100.76 | 98.03 | 98.34 | 623,848 | -2.62(-2.60%) |
Aug 19, 2015 | 102.67 | 102.67 | 100.85 | 100.96 | 822,442 | -2.17(-2.10%) |
Aug 18, 2015 | 105.05 | 105.10 | 103.09 | 103.13 | 350,337 | -1.91(-1.82%) |
Aug 17, 2015 | 103.90 | 105.04 | 103.11 | 105.04 | 323,948 | +0.75(+0.72%) |
Aug 14, 2015 | 104.31 | 104.59 | 103.38 | 104.29 | 262,093 | -0.03(-0.03%) |
Aug 13, 2015 | 102.28 | 104.55 | 102.25 | 104.31 | 364,899 | +2.12(+2.07%) |
Aug 12, 2015 | 102.31 | 102.68 | 100.09 | 102.20 | 451,307 | -1.47(-1.42%) |
Aug 11, 2015 | 102.94 | 103.73 | 101.94 | 103.67 | 608,933 | +0.32(+0.31%) |
Aug 10, 2015 | 103.89 | 104.50 | 102.77 | 103.35 | 322,975 | -0.27(-0.26%) |
Aug 07, 2015 | 102.25 | 103.75 | 101.21 | 103.61 | 455,741 | +1.45(+1.42%) |
Aug 06, 2015 | 104.52 | 104.84 | 102.00 | 102.16 | 527,947 | -2.34(-2.24%) |
Aug 05, 2015 | 105.54 | 106.21 | 104.36 | 104.50 | 438,607 | -0.76(-0.72%) |
Aug 04, 2015 | 104.52 | 105.60 | 104.09 | 105.26 | 388,062 | +0.88(+0.84%) |
Aug 03, 2015 | 103.99 | 104.76 | 103.57 | 104.38 | 369,088 | +0.39(+0.38%) |
Jul 31, 2015 | 104.31 | 104.96 | 103.59 | 103.99 | 400,840 | +0.00(+0.00%) |
Jul 30, 2015 | 103.69 | 104.21 | 102.39 | 103.99 | 323,086 | +0.30(+0.29%) |
Jul 29, 2015 | 101.94 | 103.95 | 101.94 | 103.69 | 477,736 | +1.59(+1.56%) |
Jul 28, 2015 | 101.82 | 102.30 | 101.16 | 102.10 | 406,628 | +0.42(+0.41%) |
Jul 27, 2015 | 101.14 | 102.68 | 100.99 | 101.68 | 495,849 | +0.32(+0.32%) |
Jul 24, 2015 | 102.61 | 103.00 | 101.29 | 101.36 | 581,143 | -0.63(-0.62%) |
Jul 23, 2015 | 102.95 | 103.43 | 101.88 | 101.99 | 511,806 | -0.60(-0.59%) |
Jul 22, 2015 | 101.59 | 103.09 | 101.59 | 102.59 | 666,282 | +0.86(+0.84%) |
Jul 21, 2015 | 101.35 | 101.91 | 100.57 | 101.73 | 586,871 | +0.30(+0.30%) |
Jul 20, 2015 | 100.45 | 102.15 | 100.45 | 101.43 | 834,578 | +0.91(+0.91%) |
Jul 17, 2015 | 105.23 | 105.34 | 100.09 | 100.52 | 2,458,260 | -5.05(-4.78%) |
Jul 16, 2015 | 106.84 | 108.70 | 104.62 | 105.57 | 1,429,918 | -2.71(-2.51%) |
Jul 15, 2015 | 108.52 | 108.98 | 107.69 | 108.28 | 600,061 | -0.23(-0.21%) |
Jul 14, 2015 | 108.90 | 109.34 | 107.99 | 108.51 | 587,615 | -0.59(-0.54%) |
Jul 13, 2015 | 107.16 | 109.37 | 106.59 | 109.09 | 770,152 | +3.21(+3.03%) |
Jul 10, 2015 | 105.06 | 106.19 | 104.14 | 105.89 | 378,383 | +2.04(+1.96%) |
Jul 09, 2015 | 104.54 | 105.05 | 103.74 | 103.85 | 656,263 | +0.41(+0.40%) |
Jul 08, 2015 | 102.68 | 104.58 | 102.67 | 103.44 | 465,016 | -0.16(-0.16%) |
Jul 07, 2015 | 103.56 | 104.09 | 102.40 | 103.60 | 487,244 | +0.27(+0.26%) |
Jul 06, 2015 | 103.23 | 103.53 | 102.74 | 103.34 | 451,067 | -0.69(-0.66%) |
Jul 02, 2015 | 104.75 | 104.02 | 104.02 | 104.02 | 323,828 | -0.61(-0.58%) |