Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.64 | 92.09 | 90.34 | 91.15 | 5,629,036 | +0.14(+0.16%) |
Sep 29, 2015 | 89.13 | 91.40 | 89.01 | 91.01 | 7,692,526 | +2.04(+2.29%) |
Sep 28, 2015 | 88.92 | 89.82 | 88.92 | 88.97 | 5,394,688 | -0.76(-0.85%) |
Sep 25, 2015 | 89.77 | 90.09 | 89.10 | 89.73 | 5,859,115 | +1.27(+1.44%) |
Sep 24, 2015 | 87.85 | 88.75 | 87.05 | 88.46 | 4,184,157 | -0.05(-0.06%) |
Sep 23, 2015 | 89.07 | 89.31 | 88.00 | 88.51 | 4,175,201 | -0.23(-0.26%) |
Sep 22, 2015 | 88.90 | 89.06 | 88.25 | 88.74 | 4,316,420 | -1.30(-1.44%) |
Sep 21, 2015 | 90.34 | 90.71 | 89.60 | 90.04 | 3,877,262 | +0.27(+0.30%) |
Sep 18, 2015 | 90.77 | 90.85 | 89.51 | 89.77 | 10,149,939 | -2.14(-2.33%) |
Sep 17, 2015 | 92.46 | 93.58 | 91.64 | 91.91 | 4,440,604 | -0.80(-0.87%) |
Sep 16, 2015 | 92.27 | 92.88 | 92.08 | 92.72 | 3,205,015 | +0.39(+0.42%) |
Sep 15, 2015 | 91.02 | 92.48 | 90.68 | 92.33 | 4,185,020 | +1.79(+1.98%) |
Sep 14, 2015 | 90.99 | 91.03 | 90.03 | 90.54 | 3,541,661 | -0.29(-0.32%) |
Sep 11, 2015 | 90.41 | 90.87 | 89.87 | 90.83 | 3,897,593 | +0.31(+0.34%) |
Sep 10, 2015 | 90.66 | 91.24 | 90.11 | 90.52 | 3,159,139 | -0.05(-0.06%) |
Sep 09, 2015 | 93.14 | 93.45 | 90.38 | 90.57 | 4,110,319 | -1.65(-1.79%) |
Sep 08, 2015 | 91.33 | 92.30 | 90.99 | 92.22 | 3,783,820 | +2.31(+2.57%) |
Sep 04, 2015 | 89.98 | 89.91 | 89.91 | 89.91 | 4,970,424 | -1.22(-1.34%) |
Sep 03, 2015 | 91.26 | 91.88 | 90.86 | 91.13 | 4,053,425 | +0.32(+0.35%) |
Sep 02, 2015 | 90.36 | 90.81 | 89.53 | 90.81 | 5,152,219 | +1.76(+1.98%) |
Sep 01, 2015 | 89.68 | 90.33 | 88.69 | 89.05 | 5,709,887 | -2.34(-2.56%) |
Aug 31, 2015 | 91.94 | 92.48 | 91.31 | 91.39 | 3,911,457 | -1.33(-1.44%) |
Aug 28, 2015 | 91.96 | 92.79 | 91.82 | 92.72 | 4,144,178 | +0.20(+0.22%) |
Aug 27, 2015 | 92.43 | 93.20 | 90.87 | 92.52 | 6,383,829 | +0.76(+0.83%) |
Aug 26, 2015 | 90.01 | 91.81 | 89.07 | 91.76 | 7,095,283 | +3.27(+3.69%) |
Aug 25, 2015 | 91.21 | 91.34 | 88.34 | 88.50 | 8,454,434 | -0.60(-0.68%) |
Aug 24, 2015 | 88.16 | 91.36 | 86.16 | 89.10 | 11,446,111 | -2.26(-2.47%) |
Aug 21, 2015 | 92.28 | 93.44 | 91.25 | 91.36 | 8,463,978 | -0.81(-0.88%) |
Aug 20, 2015 | 92.91 | 93.15 | 92.16 | 92.17 | 5,100,026 | -1.62(-1.73%) |
Aug 19, 2015 | 94.00 | 94.87 | 93.41 | 93.79 | 3,927,505 | -1.02(-1.07%) |
Aug 18, 2015 | 95.01 | 95.20 | 94.54 | 94.81 | 2,669,368 | -0.59(-0.62%) |
Aug 17, 2015 | 94.24 | 95.45 | 93.56 | 95.40 | 2,579,507 | +0.61(+0.65%) |
Aug 14, 2015 | 94.39 | 94.93 | 94.17 | 94.79 | 2,192,984 | +0.56(+0.60%) |
Aug 13, 2015 | 94.61 | 94.97 | 94.02 | 94.23 | 2,804,997 | -0.72(-0.75%) |
Aug 12, 2015 | 94.12 | 95.06 | 93.37 | 94.94 | 3,213,651 | +0.03(+0.03%) |
Aug 11, 2015 | 95.89 | 95.89 | 94.77 | 94.92 | 2,832,212 | -1.76(-1.82%) |
Aug 10, 2015 | 95.89 | 96.78 | 95.82 | 96.68 | 2,458,803 | +1.50(+1.58%) |
Aug 07, 2015 | 94.92 | 95.89 | 94.71 | 95.18 | 2,611,994 | -0.24(-0.25%) |
Aug 06, 2015 | 96.46 | 96.67 | 95.18 | 95.41 | 2,760,454 | -1.12(-1.16%) |
Aug 05, 2015 | 97.07 | 97.96 | 96.48 | 96.53 | 2,762,059 | +0.39(+0.41%) |
Aug 04, 2015 | 96.48 | 96.87 | 95.96 | 96.14 | 2,833,695 | +0.18(+0.19%) |
Aug 03, 2015 | 96.39 | 97.03 | 95.21 | 95.96 | 3,684,891 | -0.78(-0.81%) |
Jul 31, 2015 | 97.50 | 97.68 | 96.55 | 96.74 | 2,533,638 | -0.15(-0.15%) |
Jul 30, 2015 | 96.53 | 96.99 | 96.10 | 96.89 | 3,316,416 | +0.08(+0.08%) |
Jul 29, 2015 | 96.81 | 96.97 | 96.34 | 96.81 | 3,405,181 | +0.22(+0.22%) |
Jul 28, 2015 | 95.15 | 96.99 | 94.82 | 96.60 | 5,127,495 | +1.53(+1.61%) |
Jul 27, 2015 | 95.02 | 95.25 | 94.42 | 95.06 | 4,876,422 | -0.40(-0.42%) |
Jul 24, 2015 | 95.16 | 96.40 | 95.06 | 95.46 | 5,371,390 | -0.11(-0.11%) |
Jul 23, 2015 | 97.11 | 98.25 | 95.26 | 95.57 | 8,096,820 | -3.78(-3.80%) |
Jul 22, 2015 | 99.46 | 99.92 | 98.73 | 99.35 | 4,798,976 | -0.22(-0.22%) |
Jul 21, 2015 | 100.20 | 100.48 | 99.30 | 99.57 | 4,292,438 | -0.87(-0.87%) |
Jul 20, 2015 | 100.22 | 100.78 | 99.90 | 100.44 | 3,674,757 | +0.27(+0.27%) |
Jul 17, 2015 | 100.04 | 100.60 | 100.00 | 100.16 | 3,799,796 | -0.31(-0.31%) |
Jul 16, 2015 | 100.73 | 100.96 | 100.16 | 100.47 | 3,166,017 | +0.75(+0.75%) |
Jul 15, 2015 | 100.09 | 100.36 | 99.66 | 99.72 | 2,794,233 | -0.50(-0.50%) |
Jul 14, 2015 | 100.04 | 100.38 | 99.90 | 100.22 | 2,835,011 | +0.20(+0.20%) |
Jul 13, 2015 | 99.99 | 100.22 | 99.50 | 100.02 | 3,296,387 | +0.97(+0.98%) |
Jul 10, 2015 | 98.92 | 99.63 | 98.76 | 99.05 | 3,224,605 | +0.77(+0.78%) |
Jul 09, 2015 | 98.82 | 99.40 | 98.28 | 98.28 | 3,236,964 | +0.66(+0.68%) |
Jul 08, 2015 | 98.50 | 98.76 | 97.61 | 97.62 | 4,088,112 | -1.74(-1.75%) |
Jul 07, 2015 | 99.17 | 99.49 | 97.91 | 99.36 | 4,483,311 | +0.22(+0.23%) |
Jul 06, 2015 | 98.37 | 99.45 | 98.34 | 99.13 | 3,397,985 | -0.19(-0.19%) |
Jul 02, 2015 | 99.77 | 99.33 | 99.33 | 99.33 | 3,163,719 | -0.17(-0.17%) |