Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.00 | 88.80 | 87.74 | 87.86 | 34,968 | -0.67(-0.76%) |
Sep 29, 2015 | 87.98 | 88.95 | 87.83 | 88.53 | 27,737 | -0.16(-0.18%) |
Sep 28, 2015 | 89.25 | 89.32 | 88.46 | 88.69 | 70,284 | -2.71(-2.96%) |
Sep 25, 2015 | 91.52 | 91.82 | 91.30 | 91.40 | 52,165 | -0.75(-0.81%) |
Sep 24, 2015 | 90.91 | 92.55 | 90.91 | 92.15 | 39,586 | +2.05(+2.28%) |
Sep 23, 2015 | 91.00 | 91.00 | 89.80 | 90.10 | 50,563 | -0.43(-0.47%) |
Sep 22, 2015 | 91.50 | 91.50 | 90.30 | 90.53 | 108,542 | -3.03(-3.24%) |
Sep 21, 2015 | 93.93 | 94.10 | 93.50 | 93.56 | 43,106 | -1.13(-1.19%) |
Sep 18, 2015 | 95.30 | 95.30 | 94.46 | 94.69 | 45,840 | -0.21(-0.23%) |
Sep 17, 2015 | 92.90 | 95.32 | 92.81 | 94.90 | 64,914 | +1.01(+1.08%) |
Sep 16, 2015 | 93.21 | 94.24 | 93.10 | 93.89 | 58,883 | +0.80(+0.86%) |
Sep 15, 2015 | 92.40 | 93.09 | 92.40 | 93.09 | 29,299 | +0.71(+0.77%) |
Sep 14, 2015 | 92.30 | 92.46 | 92.00 | 92.38 | 20,263 | -1.44(-1.53%) |
Sep 11, 2015 | 93.53 | 93.85 | 92.64 | 93.82 | 65,928 | -0.73(-0.77%) |
Sep 10, 2015 | 95.35 | 95.50 | 94.50 | 94.55 | 60,423 | -0.11(-0.12%) |
Sep 09, 2015 | 96.00 | 96.00 | 94.56 | 94.66 | 43,179 | -2.40(-2.47%) |
Sep 08, 2015 | 97.00 | 97.70 | 96.85 | 97.06 | 7,149 | +1.06(+1.11%) |
Sep 04, 2015 | 96.18 | 96.00 | 96.00 | 96.00 | 12,300 | -1.10(-1.13%) |
Sep 03, 2015 | 97.45 | 98.79 | 97.10 | 97.10 | 10,106 | -0.94(-0.96%) |
Sep 02, 2015 | 98.05 | 98.26 | 97.45 | 98.04 | 8,893 | +1.37(+1.42%) |
Sep 01, 2015 | 97.32 | 97.74 | 96.64 | 96.67 | 14,813 | -0.98(-1.00%) |
Aug 31, 2015 | 96.65 | 98.00 | 96.65 | 97.65 | 9,557 | -0.99(-1.00%) |
Aug 28, 2015 | 97.55 | 98.90 | 97.55 | 98.64 | 9,227 | +1.90(+1.96%) |
Aug 27, 2015 | 95.95 | 97.52 | 95.85 | 96.74 | 36,968 | +1.96(+2.07%) |
Aug 26, 2015 | 94.00 | 95.23 | 93.70 | 94.78 | 39,293 | +0.34(+0.36%) |
Aug 25, 2015 | 95.45 | 95.70 | 94.22 | 94.44 | 18,859 | -1.15(-1.20%) |
Aug 24, 2015 | 95.05 | 96.99 | 94.67 | 95.59 | 57,953 | -3.27(-3.31%) |
Aug 21, 2015 | 99.35 | 99.65 | 98.86 | 98.86 | 15,925 | -0.73(-0.73%) |
Aug 20, 2015 | 99.30 | 100.04 | 99.15 | 99.59 | 19,976 | +1.46(+1.49%) |
Aug 19, 2015 | 96.50 | 98.24 | 96.50 | 98.13 | 48,889 | +1.80(+1.87%) |
Aug 18, 2015 | 95.62 | 96.33 | 95.05 | 96.33 | 13,708 | -0.17(-0.18%) |
Aug 17, 2015 | 95.96 | 96.72 | 95.81 | 96.50 | 15,777 | +0.64(+0.67%) |
Aug 14, 2015 | 96.70 | 96.79 | 95.50 | 95.86 | 6,553 | +0.05(+0.05%) |
Aug 13, 2015 | 95.80 | 96.34 | 95.65 | 95.81 | 9,283 | -0.78(-0.81%) |
Aug 12, 2015 | 96.10 | 97.04 | 96.08 | 96.59 | 27,981 | +1.02(+1.07%) |
Aug 11, 2015 | 95.65 | 95.71 | 94.69 | 95.57 | 11,811 | +0.19(+0.20%) |
Aug 10, 2015 | 93.93 | 95.74 | 93.93 | 95.38 | 19,568 | +2.52(+2.71%) |
Aug 07, 2015 | 92.19 | 93.18 | 92.19 | 92.86 | 11,805 | +0.82(+0.89%) |
Aug 06, 2015 | 91.70 | 92.57 | 91.59 | 92.04 | 13,542 | +0.29(+0.32%) |
Aug 05, 2015 | 92.35 | 92.39 | 91.72 | 91.75 | 25,831 | -0.62(-0.68%) |
Aug 04, 2015 | 92.55 | 92.75 | 92.01 | 92.37 | 16,239 | -0.82(-0.88%) |
Aug 03, 2015 | 94.24 | 94.40 | 92.65 | 93.19 | 38,551 | -1.96(-2.06%) |
Jul 31, 2015 | 95.80 | 96.10 | 94.80 | 95.15 | 62,716 | -0.23(-0.24%) |
Jul 30, 2015 | 95.00 | 95.84 | 94.80 | 95.38 | 18,093 | -0.13(-0.14%) |
Jul 29, 2015 | 95.11 | 95.51 | 94.61 | 95.51 | 11,162 | +0.17(+0.18%) |
Jul 28, 2015 | 94.60 | 95.45 | 94.60 | 95.34 | 34,131 | +0.10(+0.10%) |
Jul 27, 2015 | 94.75 | 95.52 | 94.63 | 95.24 | 26,850 | -0.11(-0.12%) |
Jul 24, 2015 | 94.37 | 95.61 | 94.00 | 95.35 | 47,409 | +1.01(+1.07%) |
Jul 23, 2015 | 95.30 | 95.46 | 94.16 | 94.34 | 36,426 | -0.27(-0.29%) |
Jul 22, 2015 | 93.60 | 94.66 | 93.40 | 94.61 | 32,408 | +0.12(+0.13%) |
Jul 21, 2015 | 95.29 | 95.85 | 94.40 | 94.49 | 49,834 | +0.14(+0.15%) |
Jul 20, 2015 | 95.58 | 95.64 | 94.25 | 94.35 | 71,243 | -2.31(-2.39%) |
Jul 17, 2015 | 96.90 | 96.92 | 96.30 | 96.66 | 71,526 | -1.18(-1.21%) |
Jul 16, 2015 | 97.75 | 98.05 | 97.36 | 97.84 | 27,434 | -1.11(-1.12%) |
Jul 15, 2015 | 98.50 | 98.96 | 98.24 | 98.95 | 53,088 | -0.34(-0.34%) |
Jul 14, 2015 | 99.73 | 99.84 | 99.24 | 99.29 | 20,166 | -0.76(-0.76%) |
Jul 13, 2015 | 99.40 | 100.19 | 99.18 | 100.05 | 18,046 | +0.36(+0.36%) |
Jul 10, 2015 | 99.71 | 99.96 | 99.20 | 99.69 | 17,429 | +0.69(+0.70%) |
Jul 09, 2015 | 100.06 | 100.06 | 98.67 | 99.00 | 36,988 | -0.71(-0.71%) |
Jul 08, 2015 | 99.45 | 100.34 | 99.37 | 99.71 | 53,271 | -0.89(-0.88%) |
Jul 07, 2015 | 101.50 | 101.50 | 99.44 | 100.60 | 37,851 | -2.10(-2.04%) |
Jul 06, 2015 | 101.70 | 103.04 | 101.42 | 102.70 | 57,815 | -2.04(-1.95%) |
Jul 02, 2015 | 104.80 | 104.74 | 104.74 | 104.74 | 7,900 | +0.04(+0.04%) |