Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.21 | 83.82 | 81.97 | 83.57 | 898,297 | +2.16(+2.66%) |
Sep 29, 2015 | 81.96 | 82.67 | 81.10 | 81.41 | 1,162,110 | -0.08(-0.09%) |
Sep 28, 2015 | 83.96 | 84.25 | 81.26 | 81.48 | 1,495,666 | -3.01(-3.56%) |
Sep 25, 2015 | 85.99 | 86.62 | 84.17 | 84.49 | 906,958 | -0.92(-1.08%) |
Sep 24, 2015 | 86.89 | 87.42 | 84.56 | 85.41 | 1,114,586 | -2.41(-2.75%) |
Sep 23, 2015 | 89.18 | 89.37 | 87.80 | 87.82 | 601,687 | -1.03(-1.15%) |
Sep 22, 2015 | 89.25 | 90.24 | 88.45 | 88.85 | 645,363 | -1.58(-1.74%) |
Sep 21, 2015 | 90.60 | 91.59 | 90.08 | 90.42 | 420,025 | +0.16(+0.18%) |
Sep 18, 2015 | 91.81 | 92.28 | 90.06 | 90.26 | 1,211,680 | -2.41(-2.60%) |
Sep 17, 2015 | 92.54 | 93.74 | 92.13 | 92.67 | 565,124 | +0.10(+0.11%) |
Sep 16, 2015 | 90.78 | 92.86 | 90.49 | 92.57 | 512,470 | +1.72(+1.89%) |
Sep 15, 2015 | 89.54 | 91.13 | 89.48 | 90.85 | 461,501 | +1.47(+1.65%) |
Sep 14, 2015 | 89.83 | 89.83 | 89.10 | 89.38 | 464,289 | -0.67(-0.75%) |
Sep 11, 2015 | 89.03 | 90.25 | 89.03 | 90.05 | 484,228 | +0.48(+0.54%) |
Sep 10, 2015 | 88.98 | 90.46 | 88.95 | 89.57 | 460,323 | +0.68(+0.77%) |
Sep 09, 2015 | 89.74 | 90.08 | 88.76 | 88.89 | 571,462 | +0.06(+0.06%) |
Sep 08, 2015 | 88.44 | 88.92 | 87.80 | 88.83 | 608,154 | +2.08(+2.40%) |
Sep 04, 2015 | 87.69 | 86.75 | 86.75 | 86.75 | 567,252 | -2.12(-2.38%) |
Sep 03, 2015 | 88.38 | 89.66 | 88.38 | 88.87 | 576,705 | +0.67(+0.76%) |
Sep 02, 2015 | 88.58 | 89.88 | 86.97 | 88.19 | 731,121 | +0.93(+1.07%) |
Sep 01, 2015 | 88.89 | 89.89 | 87.01 | 87.26 | 623,658 | -3.63(-3.99%) |
Aug 31, 2015 | 91.74 | 92.37 | 90.83 | 90.89 | 548,786 | -1.16(-1.26%) |
Aug 28, 2015 | 91.55 | 92.66 | 90.29 | 92.05 | 457,613 | +0.26(+0.28%) |
Aug 27, 2015 | 90.07 | 92.06 | 89.33 | 91.79 | 485,743 | +3.04(+3.42%) |
Aug 26, 2015 | 88.13 | 88.96 | 86.51 | 88.75 | 736,183 | +2.51(+2.91%) |
Aug 25, 2015 | 90.00 | 90.15 | 86.17 | 86.25 | 1,077,237 | -1.37(-1.56%) |
Aug 24, 2015 | 84.74 | 90.19 | 83.91 | 87.61 | 1,338,709 | -1.59(-1.78%) |
Aug 21, 2015 | 91.14 | 91.48 | 89.14 | 89.20 | 639,571 | -2.68(-2.91%) |
Aug 20, 2015 | 94.37 | 94.94 | 91.85 | 91.88 | 540,508 | -3.39(-3.56%) |
Aug 19, 2015 | 95.86 | 96.37 | 94.63 | 95.26 | 304,200 | -1.15(-1.19%) |
Aug 18, 2015 | 96.43 | 97.20 | 96.30 | 96.41 | 413,451 | -0.34(-0.35%) |
Aug 17, 2015 | 94.98 | 96.79 | 94.36 | 96.75 | 463,434 | +1.23(+1.29%) |
Aug 14, 2015 | 94.51 | 95.62 | 94.24 | 95.52 | 308,952 | +0.96(+1.01%) |
Aug 13, 2015 | 93.60 | 95.01 | 93.44 | 94.56 | 402,887 | +0.63(+0.67%) |
Aug 12, 2015 | 93.04 | 94.34 | 92.49 | 93.94 | 401,282 | -0.05(-0.05%) |
Aug 11, 2015 | 93.70 | 94.23 | 93.41 | 93.98 | 441,730 | -0.62(-0.65%) |
Aug 10, 2015 | 94.24 | 94.77 | 93.80 | 94.60 | 451,158 | +1.98(+2.14%) |
Aug 07, 2015 | 93.00 | 93.50 | 91.90 | 92.62 | 595,790 | -0.64(-0.68%) |
Aug 06, 2015 | 94.70 | 94.70 | 92.72 | 93.25 | 331,231 | -1.41(-1.49%) |
Aug 05, 2015 | 94.24 | 95.40 | 93.87 | 94.67 | 394,699 | +0.91(+0.97%) |
Aug 04, 2015 | 94.95 | 95.75 | 93.25 | 93.76 | 391,073 | -1.09(-1.15%) |
Aug 03, 2015 | 95.91 | 95.99 | 94.22 | 94.85 | 686,375 | -1.12(-1.17%) |
Jul 31, 2015 | 97.13 | 97.13 | 95.92 | 95.97 | 825,555 | -1.14(-1.17%) |
Jul 30, 2015 | 95.94 | 97.75 | 95.49 | 97.10 | 883,296 | +0.36(+0.37%) |
Jul 29, 2015 | 94.26 | 96.78 | 94.01 | 96.74 | 814,687 | +2.27(+2.40%) |
Jul 28, 2015 | 93.73 | 94.85 | 92.54 | 94.48 | 1,266,820 | +1.60(+1.73%) |
Jul 27, 2015 | 88.33 | 95.17 | 88.32 | 92.87 | 1,764,271 | +6.25(+7.21%) |
Jul 24, 2015 | 88.98 | 89.05 | 86.50 | 86.62 | 715,215 | -2.22(-2.50%) |
Jul 23, 2015 | 91.04 | 91.72 | 88.44 | 88.84 | 596,591 | +0.41(+0.46%) |
Jul 22, 2015 | 88.93 | 89.36 | 87.77 | 88.44 | 836,125 | -0.63(-0.70%) |
Jul 21, 2015 | 90.10 | 90.73 | 89.03 | 89.06 | 787,998 | -1.13(-1.25%) |
Jul 20, 2015 | 89.77 | 90.84 | 89.70 | 90.19 | 320,422 | +0.40(+0.44%) |
Jul 17, 2015 | 90.07 | 90.62 | 89.49 | 89.79 | 364,260 | -0.48(-0.54%) |
Jul 16, 2015 | 90.56 | 90.76 | 90.19 | 90.28 | 327,163 | +0.38(+0.42%) |
Jul 15, 2015 | 90.74 | 91.02 | 89.73 | 89.90 | 366,875 | -0.97(-1.06%) |
Jul 14, 2015 | 90.51 | 91.21 | 90.15 | 90.86 | 310,284 | +0.31(+0.35%) |
Jul 13, 2015 | 89.97 | 91.29 | 89.42 | 90.55 | 435,606 | +1.23(+1.38%) |
Jul 10, 2015 | 89.37 | 89.86 | 88.68 | 89.32 | 358,137 | +0.93(+1.05%) |
Jul 09, 2015 | 89.10 | 89.32 | 88.36 | 88.39 | 368,461 | +0.42(+0.47%) |
Jul 08, 2015 | 88.52 | 88.98 | 87.36 | 87.97 | 449,318 | -1.43(-1.60%) |
Jul 07, 2015 | 89.01 | 89.48 | 87.77 | 89.40 | 340,045 | +0.31(+0.35%) |
Jul 06, 2015 | 88.79 | 90.10 | 88.35 | 89.09 | 343,640 | -0.46(-0.51%) |
Jul 02, 2015 | 89.57 | 89.55 | 89.55 | 89.55 | 418,613 | +0.29(+0.33%) |