Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.44 | 90.02 | 88.01 | 89.90 | 36,159,280 | +3.23(+3.73%) |
Sep 29, 2015 | 89.10 | 90.06 | 85.72 | 86.67 | 42,271,832 | -2.54(-2.85%) |
Sep 28, 2015 | 92.08 | 92.29 | 88.18 | 89.21 | 41,173,180 | -3.56(-3.84%) |
Sep 25, 2015 | 95.79 | 95.83 | 92.06 | 92.77 | 28,961,622 | -1.64(-1.74%) |
Sep 24, 2015 | 93.06 | 94.77 | 92.24 | 94.41 | 29,093,640 | +0.44(+0.47%) |
Sep 23, 2015 | 93.40 | 94.32 | 92.80 | 93.97 | 21,692,622 | +1.01(+1.09%) |
Sep 22, 2015 | 93.77 | 94.68 | 91.92 | 92.96 | 36,881,792 | -2.59(-2.71%) |
Sep 21, 2015 | 94.62 | 96.49 | 94.52 | 95.55 | 28,784,642 | +1.15(+1.22%) |
Sep 18, 2015 | 93.20 | 95.18 | 93.05 | 94.40 | 62,299,984 | +0.06(+0.06%) |
Sep 17, 2015 | 93.37 | 95.51 | 92.90 | 94.34 | 27,836,498 | +0.89(+0.95%) |
Sep 16, 2015 | 92.90 | 93.60 | 92.63 | 93.45 | 16,309,885 | +0.55(+0.59%) |
Sep 15, 2015 | 92.37 | 93.25 | 91.80 | 92.90 | 18,852,976 | +0.59(+0.64%) |
Sep 14, 2015 | 92.31 | 92.62 | 91.60 | 92.31 | 20,115,404 | +0.26(+0.28%) |
Sep 11, 2015 | 91.68 | 92.08 | 91.13 | 92.05 | 21,185,048 | +0.07(+0.08%) |
Sep 10, 2015 | 90.07 | 92.06 | 89.63 | 91.98 | 26,420,690 | +1.54(+1.70%) |
Sep 09, 2015 | 90.78 | 91.98 | 90.17 | 90.44 | 32,535,040 | +0.91(+1.02%) |
Sep 08, 2015 | 89.69 | 90.24 | 88.83 | 89.53 | 26,985,798 | +1.27(+1.44%) |
Sep 04, 2015 | 87.20 | 88.26 | 88.26 | 88.26 | 27,328,700 | +0.11(+0.12%) |
Sep 03, 2015 | 89.76 | 89.82 | 87.73 | 88.15 | 26,992,468 | -1.74(-1.94%) |
Sep 02, 2015 | 88.81 | 89.89 | 87.63 | 89.89 | 27,148,852 | +2.66(+3.05%) |
Sep 01, 2015 | 86.85 | 89.39 | 86.50 | 87.23 | 36,055,640 | -2.20(-2.46%) |
Aug 31, 2015 | 90.60 | 91.05 | 88.89 | 89.43 | 32,816,064 | -1.58(-1.74%) |
Aug 28, 2015 | 89.88 | 91.48 | 89.79 | 91.01 | 33,215,884 | +1.28(+1.43%) |
Aug 27, 2015 | 89.10 | 90.06 | 87.19 | 89.73 | 42,395,940 | +2.54(+2.91%) |
Aug 26, 2015 | 85.95 | 87.46 | 83.26 | 87.19 | 45,089,312 | +4.19(+5.05%) |
Aug 25, 2015 | 86.95 | 87.67 | 83.00 | 83.00 | 51,973,716 | +0.91(+1.11%) |
Aug 24, 2015 | 77.03 | 87.14 | 72.00 | 82.09 | 83,671,392 | -3.97(-4.61%) |
Aug 21, 2015 | 87.52 | 89.18 | 85.61 | 86.06 | 62,778,680 | -4.50(-4.97%) |
Aug 20, 2015 | 93.54 | 94.77 | 90.46 | 90.56 | 44,543,328 | -4.75(-4.98%) |
Aug 19, 2015 | 94.63 | 96.10 | 94.16 | 95.31 | 23,238,204 | +0.14(+0.15%) |
Aug 18, 2015 | 94.08 | 95.85 | 94.06 | 95.17 | 22,262,156 | +1.24(+1.32%) |
Aug 17, 2015 | 94.42 | 94.46 | 93.39 | 93.93 | 18,304,222 | -0.49(-0.52%) |
Aug 14, 2015 | 93.54 | 94.72 | 93.21 | 94.42 | 15,929,656 | +0.99(+1.06%) |
Aug 13, 2015 | 94.05 | 94.72 | 93.37 | 93.43 | 17,441,820 | -0.76(-0.81%) |
Aug 12, 2015 | 92.70 | 94.44 | 91.19 | 94.19 | 27,098,364 | +0.57(+0.61%) |
Aug 11, 2015 | 93.73 | 94.76 | 92.90 | 93.62 | 22,467,144 | -0.53(-0.56%) |
Aug 10, 2015 | 95.68 | 95.90 | 93.63 | 94.15 | 21,590,240 | -0.15(-0.16%) |
Aug 07, 2015 | 95.38 | 95.40 | 93.61 | 94.30 | 23,199,144 | -0.82(-0.86%) |
Aug 06, 2015 | 97.18 | 98.74 | 94.50 | 95.12 | 42,253,868 | -1.32(-1.37%) |
Aug 05, 2015 | 95.25 | 97.09 | 95.18 | 96.44 | 29,791,196 | +2.38(+2.53%) |
Aug 04, 2015 | 93.79 | 94.73 | 93.33 | 94.06 | 20,111,024 | -0.08(-0.08%) |
Aug 03, 2015 | 93.53 | 95.06 | 92.80 | 94.14 | 29,332,028 | +0.13(+0.14%) |
Jul 31, 2015 | 94.95 | 96.33 | 93.95 | 94.01 | 46,509,044 | -1.20(-1.26%) |
Jul 30, 2015 | 94.91 | 95.81 | 91.80 | 95.21 | 86,166,088 | -1.78(-1.84%) |
Jul 29, 2015 | 96.32 | 97.28 | 94.74 | 96.99 | 64,444,764 | +1.70(+1.78%) |
Jul 28, 2015 | 94.84 | 95.56 | 93.31 | 95.29 | 35,169,908 | +1.12(+1.19%) |
Jul 27, 2015 | 96.58 | 96.61 | 93.83 | 94.17 | 38,542,820 | -2.78(-2.87%) |
Jul 24, 2015 | 97.35 | 97.76 | 95.88 | 96.95 | 33,444,930 | +1.51(+1.58%) |
Jul 23, 2015 | 96.96 | 97.45 | 94.81 | 95.44 | 29,386,860 | -1.60(-1.65%) |
Jul 22, 2015 | 96.74 | 97.58 | 95.94 | 97.04 | 28,269,508 | -1.35(-1.37%) |
Jul 21, 2015 | 98.95 | 99.24 | 97.14 | 98.39 | 39,414,248 | +0.48(+0.49%) |
Jul 20, 2015 | 95.85 | 98.60 | 95.36 | 97.91 | 54,837,608 | +2.94(+3.10%) |
Jul 17, 2015 | 92.55 | 95.39 | 92.54 | 94.97 | 54,001,636 | +4.12(+4.53%) |
Jul 16, 2015 | 90.28 | 90.86 | 89.77 | 90.85 | 21,772,804 | +1.09(+1.21%) |
Jul 15, 2015 | 90.00 | 90.99 | 89.42 | 89.76 | 30,848,236 | +0.08(+0.09%) |
Jul 14, 2015 | 90.46 | 90.80 | 89.65 | 89.68 | 26,609,750 | -0.42(-0.47%) |
Jul 13, 2015 | 88.66 | 90.22 | 88.42 | 90.10 | 29,948,166 | +2.15(+2.44%) |
Jul 10, 2015 | 87.35 | 88.22 | 86.77 | 87.95 | 23,245,872 | +2.07(+2.41%) |
Jul 09, 2015 | 86.73 | 87.60 | 85.65 | 85.88 | 23,293,960 | +0.23(+0.27%) |
Jul 08, 2015 | 86.29 | 86.75 | 85.44 | 85.65 | 24,386,212 | -1.57(-1.80%) |
Jul 07, 2015 | 87.80 | 87.85 | 85.23 | 87.22 | 33,054,610 | -0.33(-0.38%) |
Jul 06, 2015 | 86.49 | 88.18 | 86.39 | 87.55 | 24,624,010 | +0.27(+0.30%) |
Jul 02, 2015 | 87.40 | 87.28 | 87.28 | 87.28 | 16,908,800 | +0.38(+0.43%) |