Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 92.79 | 99.04 | 92.73 | 98.23 | 5,738,432 | +11.73(+13.56%) |
Sep 29, 2015 | 87.11 | 87.94 | 85.87 | 86.50 | 862,934 | -0.69(-0.79%) |
Sep 28, 2015 | 89.61 | 90.81 | 86.96 | 87.19 | 919,205 | -2.86(-3.18%) |
Sep 25, 2015 | 91.84 | 92.03 | 89.58 | 90.05 | 898,147 | -0.73(-0.81%) |
Sep 24, 2015 | 91.05 | 91.97 | 88.89 | 90.78 | 1,121,813 | +0.94(+1.05%) |
Sep 23, 2015 | 91.81 | 93.17 | 88.89 | 89.84 | 677,686 | -1.48(-1.62%) |
Sep 22, 2015 | 91.03 | 91.59 | 90.25 | 91.32 | 949,075 | -0.96(-1.04%) |
Sep 21, 2015 | 91.68 | 92.60 | 91.12 | 92.28 | 1,348,703 | +1.76(+1.95%) |
Sep 18, 2015 | 93.10 | 93.37 | 90.26 | 90.52 | 1,234,368 | -3.78(-4.01%) |
Sep 17, 2015 | 94.68 | 96.04 | 93.92 | 94.30 | 1,492,511 | -0.54(-0.57%) |
Sep 16, 2015 | 90.79 | 95.09 | 90.61 | 94.84 | 1,509,545 | +4.05(+4.46%) |
Sep 15, 2015 | 89.66 | 90.95 | 89.21 | 90.79 | 870,060 | +1.49(+1.67%) |
Sep 14, 2015 | 90.51 | 90.52 | 88.89 | 89.30 | 761,226 | -1.49(-1.64%) |
Sep 11, 2015 | 90.10 | 91.30 | 89.41 | 90.79 | 787,401 | +0.49(+0.54%) |
Sep 10, 2015 | 89.92 | 91.25 | 89.86 | 90.30 | 763,215 | +0.23(+0.26%) |
Sep 09, 2015 | 92.90 | 93.93 | 89.87 | 90.07 | 801,040 | -1.83(-1.99%) |
Sep 08, 2015 | 91.64 | 92.16 | 90.98 | 91.90 | 770,715 | +1.71(+1.90%) |
Sep 04, 2015 | 90.58 | 90.19 | 90.19 | 90.19 | 625,214 | -1.64(-1.78%) |
Sep 03, 2015 | 91.20 | 92.31 | 90.25 | 91.83 | 1,114,731 | +1.21(+1.33%) |
Sep 02, 2015 | 90.76 | 90.87 | 88.96 | 90.62 | 738,625 | +0.88(+0.98%) |
Sep 01, 2015 | 90.51 | 91.62 | 89.18 | 89.74 | 934,324 | -2.28(-2.47%) |
Aug 31, 2015 | 91.34 | 93.67 | 90.55 | 92.02 | 1,378,231 | +0.25(+0.27%) |
Aug 28, 2015 | 90.24 | 92.45 | 89.79 | 91.77 | 1,232,171 | +1.42(+1.57%) |
Aug 27, 2015 | 89.90 | 90.93 | 88.66 | 90.35 | 1,391,142 | +1.98(+2.24%) |
Aug 26, 2015 | 89.12 | 89.62 | 86.35 | 88.37 | 1,630,932 | +1.46(+1.69%) |
Aug 25, 2015 | 91.04 | 91.20 | 86.84 | 86.91 | 1,564,041 | -2.13(-2.39%) |
Aug 24, 2015 | 86.93 | 92.45 | 86.59 | 89.04 | 2,773,745 | -2.52(-2.76%) |
Aug 21, 2015 | 92.40 | 93.10 | 91.18 | 91.56 | 1,830,294 | -1.87(-2.00%) |
Aug 20, 2015 | 94.72 | 95.57 | 93.41 | 93.43 | 1,760,362 | -2.33(-2.44%) |
Aug 19, 2015 | 96.89 | 97.18 | 95.52 | 95.76 | 1,407,376 | -1.25(-1.29%) |
Aug 18, 2015 | 97.65 | 97.91 | 96.51 | 97.01 | 1,230,616 | -0.63(-0.64%) |
Aug 17, 2015 | 97.05 | 97.78 | 96.37 | 97.64 | 859,719 | -0.01(-0.01%) |
Aug 14, 2015 | 97.10 | 98.13 | 96.85 | 97.65 | 1,407,922 | +0.59(+0.61%) |
Aug 13, 2015 | 97.84 | 98.23 | 96.84 | 97.06 | 1,094,735 | -0.59(-0.60%) |
Aug 12, 2015 | 98.05 | 98.05 | 96.15 | 97.65 | 1,342,535 | -0.83(-0.84%) |
Aug 11, 2015 | 99.17 | 99.31 | 98.07 | 98.48 | 1,465,685 | -1.27(-1.28%) |
Aug 10, 2015 | 100.16 | 100.47 | 98.74 | 99.75 | 1,630,771 | +0.28(+0.28%) |
Aug 07, 2015 | 99.09 | 100.00 | 98.48 | 99.47 | 1,734,817 | +0.02(+0.03%) |
Aug 06, 2015 | 100.82 | 101.20 | 98.99 | 99.45 | 2,768,841 | -1.10(-1.09%) |
Aug 05, 2015 | 105.64 | 106.89 | 100.03 | 100.55 | 2,660,257 | -1.50(-1.47%) |
Aug 04, 2015 | 102.21 | 104.05 | 101.32 | 102.05 | 1,799,307 | +0.02(+0.02%) |
Aug 03, 2015 | 103.64 | 103.99 | 98.61 | 102.03 | 2,687,128 | -2.15(-2.07%) |
Jul 31, 2015 | 105.45 | 105.79 | 104.06 | 104.18 | 1,442,879 | -1.02(-0.97%) |
Jul 30, 2015 | 104.59 | 105.76 | 104.17 | 105.20 | 662,927 | +0.17(+0.16%) |
Jul 29, 2015 | 104.65 | 105.13 | 103.81 | 105.03 | 651,721 | +0.26(+0.24%) |
Jul 28, 2015 | 103.86 | 104.88 | 102.22 | 104.78 | 925,463 | +1.33(+1.29%) |
Jul 27, 2015 | 104.68 | 104.69 | 102.93 | 103.44 | 957,635 | -1.53(-1.46%) |
Jul 24, 2015 | 107.24 | 107.50 | 103.81 | 104.98 | 692,436 | -1.63(-1.53%) |
Jul 23, 2015 | 108.23 | 108.23 | 106.42 | 106.61 | 470,653 | -1.00(-0.93%) |
Jul 22, 2015 | 107.47 | 108.11 | 107.23 | 107.61 | 590,932 | -0.20(-0.18%) |
Jul 21, 2015 | 107.94 | 109.27 | 107.19 | 107.81 | 542,238 | -0.20(-0.18%) |
Jul 20, 2015 | 108.17 | 108.53 | 107.43 | 108.00 | 835,398 | -0.21(-0.19%) |
Jul 17, 2015 | 109.73 | 110.06 | 107.79 | 108.21 | 517,089 | -1.85(-1.68%) |
Jul 16, 2015 | 110.44 | 111.03 | 109.80 | 110.06 | 604,946 | +0.33(+0.30%) |
Jul 15, 2015 | 111.75 | 111.86 | 109.54 | 109.73 | 755,275 | -2.23(-1.99%) |
Jul 14, 2015 | 111.31 | 112.15 | 110.80 | 111.95 | 653,843 | +0.84(+0.75%) |
Jul 13, 2015 | 109.24 | 111.35 | 108.94 | 111.12 | 990,292 | +3.78(+3.52%) |
Jul 10, 2015 | 108.00 | 108.77 | 106.30 | 107.33 | 956,960 | +0.59(+0.55%) |
Jul 09, 2015 | 108.24 | 108.85 | 106.57 | 106.75 | 751,216 | -0.46(-0.43%) |
Jul 08, 2015 | 109.77 | 110.73 | 106.80 | 107.20 | 877,165 | -3.52(-3.18%) |
Jul 07, 2015 | 110.11 | 110.85 | 108.30 | 110.72 | 747,735 | +0.97(+0.88%) |
Jul 06, 2015 | 110.64 | 110.95 | 108.76 | 109.75 | 814,923 | -1.77(-1.59%) |
Jul 02, 2015 | 110.55 | 111.52 | 111.52 | 111.52 | 772,636 | +1.24(+1.13%) |