Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.96 | 92.70 | 91.73 | 92.48 | 2,630,263 | +1.19(+1.30%) |
Sep 29, 2015 | 90.13 | 91.45 | 89.99 | 91.29 | 1,649,635 | +1.25(+1.39%) |
Sep 28, 2015 | 90.78 | 91.53 | 89.95 | 90.03 | 2,231,436 | -1.59(-1.73%) |
Sep 25, 2015 | 92.35 | 92.70 | 91.33 | 91.62 | 2,215,443 | -0.07(-0.08%) |
Sep 24, 2015 | 90.79 | 92.08 | 89.47 | 91.70 | 3,000,251 | +0.33(+0.36%) |
Sep 23, 2015 | 93.72 | 94.07 | 91.17 | 91.37 | 3,169,596 | -2.53(-2.70%) |
Sep 22, 2015 | 94.36 | 94.82 | 93.27 | 93.90 | 1,901,140 | -1.65(-1.73%) |
Sep 21, 2015 | 95.50 | 96.35 | 95.09 | 95.55 | 1,823,534 | +0.11(+0.11%) |
Sep 18, 2015 | 95.65 | 96.38 | 94.91 | 95.45 | 3,423,618 | -1.74(-1.79%) |
Sep 17, 2015 | 97.40 | 98.25 | 96.80 | 97.19 | 2,640,531 | -0.36(-0.37%) |
Sep 16, 2015 | 95.45 | 97.60 | 95.45 | 97.55 | 2,117,196 | +1.59(+1.66%) |
Sep 15, 2015 | 95.23 | 96.15 | 94.57 | 95.96 | 2,130,764 | +1.17(+1.24%) |
Sep 14, 2015 | 95.18 | 95.33 | 94.36 | 94.79 | 1,964,883 | -0.33(-0.34%) |
Sep 11, 2015 | 95.26 | 95.38 | 94.49 | 95.12 | 2,657,660 | -0.38(-0.40%) |
Sep 10, 2015 | 94.22 | 96.05 | 93.89 | 95.50 | 3,659,721 | +0.81(+0.85%) |
Sep 09, 2015 | 95.36 | 95.69 | 94.19 | 94.69 | 2,720,843 | +0.03(+0.03%) |
Sep 08, 2015 | 93.70 | 94.67 | 92.64 | 94.67 | 2,855,514 | +2.57(+2.79%) |
Sep 04, 2015 | 92.42 | 92.10 | 92.10 | 92.10 | 3,183,222 | -1.43(-1.52%) |
Sep 03, 2015 | 93.53 | 94.85 | 92.91 | 93.52 | 2,574,809 | +0.70(+0.76%) |
Sep 02, 2015 | 93.22 | 93.55 | 92.32 | 92.82 | 2,017,539 | +0.51(+0.56%) |
Sep 01, 2015 | 93.33 | 93.99 | 91.94 | 92.30 | 2,379,632 | -3.04(-3.19%) |
Aug 31, 2015 | 95.38 | 95.73 | 94.64 | 95.34 | 2,182,143 | -0.40(-0.41%) |
Aug 28, 2015 | 94.71 | 96.26 | 94.71 | 95.74 | 3,133,968 | +0.90(+0.95%) |
Aug 27, 2015 | 95.38 | 95.59 | 93.67 | 94.84 | 3,456,698 | +1.03(+1.10%) |
Aug 26, 2015 | 94.70 | 94.78 | 92.75 | 93.81 | 4,299,362 | +0.95(+1.02%) |
Aug 25, 2015 | 97.18 | 97.19 | 92.66 | 92.86 | 3,597,083 | -2.13(-2.24%) |
Aug 24, 2015 | 93.38 | 97.54 | 91.07 | 94.99 | 4,312,997 | -2.93(-2.99%) |
Aug 21, 2015 | 99.86 | 100.45 | 97.77 | 97.92 | 2,697,098 | -2.74(-2.72%) |
Aug 20, 2015 | 100.90 | 101.81 | 100.65 | 100.66 | 1,700,141 | -0.69(-0.69%) |
Aug 19, 2015 | 101.67 | 102.10 | 100.53 | 101.36 | 1,190,251 | -0.98(-0.96%) |
Aug 18, 2015 | 102.48 | 102.81 | 102.07 | 102.34 | 910,619 | -0.44(-0.43%) |
Aug 17, 2015 | 102.66 | 103.11 | 101.87 | 102.78 | 1,271,268 | +0.01(+0.01%) |
Aug 14, 2015 | 102.50 | 102.90 | 102.28 | 102.77 | 942,963 | +0.29(+0.28%) |
Aug 13, 2015 | 102.03 | 102.86 | 101.83 | 102.48 | 1,290,238 | +0.20(+0.19%) |
Aug 12, 2015 | 102.25 | 102.83 | 101.48 | 102.28 | 1,646,979 | -0.48(-0.47%) |
Aug 11, 2015 | 102.97 | 103.47 | 102.27 | 102.76 | 1,063,145 | -1.34(-1.29%) |
Aug 10, 2015 | 102.78 | 104.19 | 102.56 | 104.11 | 1,628,145 | +2.09(+2.05%) |
Aug 07, 2015 | 101.98 | 102.42 | 101.37 | 102.01 | 1,703,657 | -0.17(-0.17%) |
Aug 06, 2015 | 102.27 | 102.87 | 101.82 | 102.19 | 1,088,788 | -0.05(-0.04%) |
Aug 05, 2015 | 103.00 | 103.32 | 102.18 | 102.23 | 1,231,143 | +0.00(+0.00%) |
Aug 04, 2015 | 102.76 | 103.53 | 102.04 | 102.23 | 1,294,887 | -0.22(-0.21%) |
Aug 03, 2015 | 102.87 | 103.03 | 102.05 | 102.45 | 972,477 | -0.46(-0.45%) |
Jul 31, 2015 | 103.18 | 103.49 | 102.44 | 102.91 | 2,465,715 | -0.12(-0.11%) |
Jul 30, 2015 | 104.79 | 105.11 | 102.41 | 103.02 | 2,792,146 | -1.50(-1.43%) |
Jul 29, 2015 | 101.89 | 104.92 | 100.88 | 104.52 | 3,100,619 | +0.50(+0.48%) |
Jul 28, 2015 | 101.28 | 104.19 | 100.73 | 104.02 | 2,251,891 | +3.21(+3.18%) |
Jul 27, 2015 | 101.27 | 101.84 | 100.56 | 100.81 | 1,455,644 | -1.05(-1.03%) |
Jul 24, 2015 | 103.66 | 104.07 | 101.55 | 101.86 | 1,720,486 | -2.00(-1.93%) |
Jul 23, 2015 | 103.81 | 104.11 | 103.17 | 103.86 | 1,485,380 | +0.05(+0.04%) |
Jul 22, 2015 | 103.95 | 104.56 | 103.52 | 103.82 | 1,296,096 | -0.23(-0.22%) |
Jul 21, 2015 | 105.43 | 105.72 | 103.65 | 104.04 | 1,103,568 | -1.18(-1.12%) |
Jul 20, 2015 | 105.40 | 105.81 | 104.84 | 105.22 | 1,204,557 | -0.27(-0.26%) |
Jul 17, 2015 | 106.21 | 106.58 | 105.05 | 105.49 | 1,086,970 | -1.08(-1.02%) |
Jul 16, 2015 | 107.21 | 107.31 | 106.32 | 106.58 | 1,751,940 | -0.43(-0.40%) |
Jul 15, 2015 | 107.42 | 107.78 | 106.75 | 107.01 | 1,233,867 | -0.52(-0.49%) |
Jul 14, 2015 | 106.74 | 107.61 | 106.39 | 107.53 | 971,720 | +0.72(+0.68%) |
Jul 13, 2015 | 106.67 | 106.94 | 106.22 | 106.81 | 1,419,711 | +0.99(+0.94%) |
Jul 10, 2015 | 105.64 | 106.14 | 105.11 | 105.82 | 962,282 | +1.23(+1.18%) |
Jul 09, 2015 | 105.86 | 106.08 | 104.58 | 104.58 | 1,869,941 | -0.08(-0.08%) |
Jul 08, 2015 | 106.36 | 106.36 | 104.66 | 104.66 | 1,299,835 | -2.17(-2.03%) |
Jul 07, 2015 | 105.94 | 106.99 | 105.25 | 106.84 | 1,317,352 | +0.58(+0.54%) |
Jul 06, 2015 | 106.33 | 106.87 | 105.84 | 106.26 | 989,589 | -0.94(-0.88%) |
Jul 02, 2015 | 107.95 | 107.20 | 107.20 | 107.20 | 1,308,592 | -0.34(-0.32%) |