Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.16 | 89.72 | 88.18 | 89.27 | 958,966 | +1.27(+1.44%) |
Sep 29, 2015 | 87.57 | 88.55 | 86.89 | 88.00 | 717,871 | +0.43(+0.49%) |
Sep 28, 2015 | 89.35 | 89.44 | 87.37 | 87.57 | 765,537 | -1.95(-2.18%) |
Sep 25, 2015 | 90.21 | 90.52 | 88.89 | 89.51 | 690,047 | +0.06(+0.06%) |
Sep 24, 2015 | 89.28 | 89.79 | 88.66 | 89.46 | 605,048 | -0.70(-0.77%) |
Sep 23, 2015 | 89.66 | 90.41 | 89.49 | 90.16 | 518,771 | +0.39(+0.43%) |
Sep 22, 2015 | 89.15 | 90.52 | 88.86 | 89.77 | 626,780 | -0.36(-0.40%) |
Sep 21, 2015 | 89.77 | 91.09 | 89.62 | 90.13 | 453,740 | +0.99(+1.11%) |
Sep 18, 2015 | 90.86 | 91.00 | 88.95 | 89.14 | 1,312,872 | -1.21(-1.34%) |
Sep 17, 2015 | 91.30 | 91.58 | 90.15 | 90.35 | 899,705 | -0.79(-0.87%) |
Sep 16, 2015 | 91.44 | 91.56 | 90.88 | 91.14 | 863,553 | -0.19(-0.21%) |
Sep 15, 2015 | 90.17 | 91.50 | 89.76 | 91.33 | 535,716 | +1.47(+1.64%) |
Sep 14, 2015 | 90.39 | 90.63 | 89.64 | 89.86 | 523,137 | -0.16(-0.17%) |
Sep 11, 2015 | 89.55 | 90.32 | 89.17 | 90.02 | 671,214 | +0.13(+0.14%) |
Sep 10, 2015 | 90.43 | 90.64 | 89.51 | 89.89 | 1,001,574 | -0.59(-0.65%) |
Sep 09, 2015 | 91.86 | 92.32 | 90.27 | 90.48 | 512,274 | -0.86(-0.95%) |
Sep 08, 2015 | 90.80 | 91.53 | 89.71 | 91.34 | 589,439 | +2.23(+2.50%) |
Sep 04, 2015 | 88.95 | 89.11 | 89.11 | 89.11 | 502,632 | -1.19(-1.32%) |
Sep 03, 2015 | 89.74 | 91.02 | 89.18 | 90.30 | 577,734 | +0.67(+0.75%) |
Sep 02, 2015 | 88.43 | 89.63 | 88.12 | 89.63 | 915,675 | +2.15(+2.46%) |
Sep 01, 2015 | 88.12 | 88.98 | 86.91 | 87.48 | 815,592 | -2.44(-2.72%) |
Aug 31, 2015 | 89.96 | 90.72 | 89.44 | 89.93 | 841,570 | -0.51(-0.56%) |
Aug 28, 2015 | 90.46 | 90.50 | 89.28 | 90.43 | 715,886 | -0.37(-0.40%) |
Aug 27, 2015 | 89.25 | 90.89 | 88.88 | 90.80 | 1,015,999 | +2.28(+2.57%) |
Aug 26, 2015 | 86.80 | 88.69 | 85.99 | 88.52 | 1,308,997 | +3.37(+3.96%) |
Aug 25, 2015 | 88.57 | 88.67 | 85.08 | 85.15 | 1,214,801 | -1.04(-1.20%) |
Aug 24, 2015 | 88.52 | 89.47 | 83.53 | 86.19 | 1,596,517 | -5.08(-5.57%) |
Aug 21, 2015 | 92.89 | 93.68 | 91.18 | 91.27 | 776,021 | -2.26(-2.42%) |
Aug 20, 2015 | 95.28 | 95.53 | 93.49 | 93.53 | 641,027 | -2.67(-2.78%) |
Aug 19, 2015 | 96.15 | 96.75 | 95.46 | 96.20 | 509,588 | -0.17(-0.18%) |
Aug 18, 2015 | 96.71 | 96.97 | 96.29 | 96.38 | 564,212 | -0.24(-0.25%) |
Aug 17, 2015 | 95.34 | 96.72 | 94.53 | 96.61 | 552,383 | +0.91(+0.95%) |
Aug 14, 2015 | 94.95 | 95.73 | 94.55 | 95.71 | 389,146 | +0.57(+0.60%) |
Aug 13, 2015 | 94.27 | 95.83 | 94.02 | 95.14 | 481,410 | +1.09(+1.16%) |
Aug 12, 2015 | 94.20 | 94.69 | 93.27 | 94.05 | 788,862 | -0.79(-0.83%) |
Aug 11, 2015 | 94.80 | 95.65 | 94.55 | 94.84 | 477,388 | -1.02(-1.06%) |
Aug 10, 2015 | 95.47 | 96.35 | 95.23 | 95.85 | 545,693 | +1.42(+1.50%) |
Aug 07, 2015 | 93.61 | 94.50 | 93.28 | 94.43 | 493,984 | +0.71(+0.76%) |
Aug 06, 2015 | 95.14 | 95.14 | 93.54 | 93.72 | 514,081 | -1.11(-1.17%) |
Aug 05, 2015 | 94.88 | 95.27 | 94.42 | 94.83 | 427,476 | +0.82(+0.88%) |
Aug 04, 2015 | 94.09 | 94.37 | 93.59 | 94.00 | 683,720 | +0.57(+0.61%) |
Aug 03, 2015 | 93.72 | 93.79 | 92.79 | 93.44 | 512,149 | -0.12(-0.13%) |
Jul 31, 2015 | 94.05 | 94.08 | 93.13 | 93.55 | 829,205 | -0.03(-0.03%) |
Jul 30, 2015 | 93.22 | 93.72 | 92.63 | 93.58 | 555,462 | -0.05(-0.05%) |
Jul 29, 2015 | 92.16 | 93.78 | 92.02 | 93.63 | 723,134 | +1.86(+2.03%) |
Jul 28, 2015 | 90.68 | 91.99 | 90.02 | 91.77 | 1,013,370 | +1.53(+1.70%) |
Jul 27, 2015 | 91.48 | 91.56 | 90.02 | 90.24 | 704,383 | -1.40(-1.53%) |
Jul 24, 2015 | 90.87 | 91.74 | 90.60 | 91.64 | 1,170,637 | -0.08(-0.09%) |
Jul 23, 2015 | 93.26 | 94.31 | 90.86 | 91.72 | 2,176,569 | +1.18(+1.31%) |
Jul 22, 2015 | 89.70 | 90.62 | 89.66 | 90.54 | 532,989 | +0.69(+0.76%) |
Jul 21, 2015 | 90.36 | 90.62 | 89.74 | 89.85 | 650,938 | -0.60(-0.67%) |
Jul 20, 2015 | 90.30 | 90.95 | 90.26 | 90.46 | 453,798 | +0.18(+0.20%) |
Jul 17, 2015 | 91.77 | 91.77 | 89.74 | 90.28 | 861,164 | -1.45(-1.58%) |
Jul 16, 2015 | 90.75 | 91.80 | 90.43 | 91.72 | 666,774 | +1.37(+1.52%) |
Jul 15, 2015 | 90.17 | 90.71 | 89.46 | 90.35 | 651,460 | +0.06(+0.07%) |
Jul 14, 2015 | 91.19 | 91.19 | 90.23 | 90.28 | 769,540 | -0.68(-0.75%) |
Jul 13, 2015 | 90.01 | 91.09 | 90.01 | 90.96 | 624,863 | +1.40(+1.56%) |
Jul 10, 2015 | 88.86 | 89.76 | 88.61 | 89.56 | 741,120 | +1.20(+1.36%) |
Jul 09, 2015 | 88.85 | 89.30 | 88.15 | 88.36 | 772,852 | +0.16(+0.18%) |
Jul 08, 2015 | 89.25 | 89.25 | 88.09 | 88.20 | 711,546 | -1.52(-1.69%) |
Jul 07, 2015 | 89.80 | 90.34 | 88.63 | 89.73 | 923,843 | +0.14(+0.15%) |
Jul 06, 2015 | 89.27 | 89.78 | 89.08 | 89.59 | 536,458 | -0.38(-0.42%) |
Jul 02, 2015 | 90.20 | 89.96 | 89.96 | 89.96 | 403,479 | -0.17(-0.19%) |