Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.75 | 90.22 | 88.34 | 89.48 | 1,509,215 | +0.61(+0.69%) |
Sep 29, 2015 | 88.64 | 89.07 | 88.25 | 88.87 | 1,090,169 | +0.58(+0.66%) |
Sep 28, 2015 | 90.76 | 91.16 | 88.26 | 88.28 | 2,239,787 | -3.22(-3.52%) |
Sep 25, 2015 | 92.03 | 92.28 | 90.83 | 91.50 | 725,985 | +0.44(+0.48%) |
Sep 24, 2015 | 91.21 | 91.46 | 89.94 | 91.06 | 1,221,205 | -1.08(-1.17%) |
Sep 23, 2015 | 91.57 | 92.54 | 90.71 | 92.14 | 540,583 | +0.45(+0.49%) |
Sep 22, 2015 | 91.49 | 92.08 | 91.02 | 91.69 | 694,243 | -1.05(-1.13%) |
Sep 21, 2015 | 92.50 | 93.52 | 92.01 | 92.74 | 658,724 | +0.94(+1.02%) |
Sep 18, 2015 | 90.97 | 93.15 | 90.97 | 91.80 | 2,007,350 | -1.42(-1.52%) |
Sep 17, 2015 | 93.92 | 94.68 | 92.94 | 93.22 | 958,238 | -0.54(-0.57%) |
Sep 16, 2015 | 93.33 | 94.07 | 93.09 | 93.76 | 879,815 | +0.43(+0.46%) |
Sep 15, 2015 | 92.24 | 93.61 | 92.02 | 93.33 | 874,292 | +1.38(+1.50%) |
Sep 14, 2015 | 92.55 | 92.92 | 91.76 | 91.96 | 909,399 | -0.58(-0.63%) |
Sep 11, 2015 | 91.42 | 92.79 | 91.12 | 92.54 | 760,890 | +0.67(+0.73%) |
Sep 10, 2015 | 90.99 | 92.48 | 90.99 | 91.87 | 1,181,803 | +0.59(+0.65%) |
Sep 09, 2015 | 93.42 | 93.82 | 91.05 | 91.27 | 746,172 | -1.13(-1.22%) |
Sep 08, 2015 | 92.12 | 92.57 | 91.13 | 92.40 | 1,250,483 | +2.01(+2.23%) |
Sep 04, 2015 | 90.74 | 90.39 | 90.39 | 90.39 | 1,013,295 | -1.59(-1.72%) |
Sep 03, 2015 | 91.88 | 93.25 | 91.67 | 91.97 | 1,120,411 | +0.35(+0.38%) |
Sep 02, 2015 | 91.07 | 92.19 | 89.81 | 91.63 | 1,190,695 | +1.43(+1.59%) |
Sep 01, 2015 | 91.04 | 92.08 | 89.67 | 90.20 | 1,387,400 | -3.03(-3.25%) |
Aug 31, 2015 | 94.61 | 95.11 | 93.18 | 93.22 | 923,012 | -1.90(-1.99%) |
Aug 28, 2015 | 95.28 | 95.43 | 94.26 | 95.12 | 957,033 | -0.16(-0.17%) |
Aug 27, 2015 | 94.35 | 95.55 | 93.63 | 95.28 | 1,387,303 | +1.87(+2.00%) |
Aug 26, 2015 | 91.88 | 93.64 | 90.06 | 93.41 | 1,379,276 | +3.26(+3.62%) |
Aug 25, 2015 | 93.12 | 95.58 | 90.04 | 90.15 | 1,986,013 | -0.48(-0.53%) |
Aug 24, 2015 | 89.60 | 93.85 | 87.47 | 90.64 | 2,009,922 | -3.79(-4.01%) |
Aug 21, 2015 | 97.50 | 98.01 | 94.38 | 94.43 | 1,381,273 | -3.59(-3.66%) |
Aug 20, 2015 | 99.80 | 99.80 | 97.99 | 98.02 | 865,767 | -2.76(-2.74%) |
Aug 19, 2015 | 100.92 | 101.58 | 100.08 | 100.78 | 680,463 | -0.35(-0.34%) |
Aug 18, 2015 | 101.11 | 101.77 | 100.92 | 101.12 | 435,864 | +0.04(+0.04%) |
Aug 17, 2015 | 100.02 | 101.15 | 99.50 | 101.09 | 523,428 | +0.43(+0.42%) |
Aug 14, 2015 | 99.98 | 101.29 | 99.98 | 100.66 | 885,260 | +0.57(+0.57%) |
Aug 13, 2015 | 99.62 | 100.48 | 99.24 | 100.09 | 783,201 | +0.68(+0.69%) |
Aug 12, 2015 | 99.57 | 99.97 | 98.12 | 99.41 | 975,809 | -1.01(-1.00%) |
Aug 11, 2015 | 100.68 | 101.23 | 100.11 | 100.42 | 562,783 | -1.03(-1.01%) |
Aug 10, 2015 | 100.52 | 101.50 | 100.42 | 101.44 | 694,395 | +1.69(+1.69%) |
Aug 07, 2015 | 100.21 | 100.23 | 99.27 | 99.75 | 561,368 | -0.45(-0.45%) |
Aug 06, 2015 | 101.62 | 101.62 | 100.05 | 100.21 | 631,041 | -1.35(-1.33%) |
Aug 05, 2015 | 101.56 | 102.27 | 101.14 | 101.56 | 806,328 | +0.55(+0.55%) |
Aug 04, 2015 | 100.29 | 101.52 | 100.29 | 101.00 | 599,612 | +0.52(+0.52%) |
Aug 03, 2015 | 100.52 | 100.52 | 99.32 | 100.49 | 922,334 | +0.17(+0.17%) |
Jul 31, 2015 | 101.54 | 101.68 | 100.22 | 100.31 | 802,971 | -1.00(-0.99%) |
Jul 30, 2015 | 100.11 | 101.52 | 99.68 | 101.31 | 708,366 | +1.09(+1.09%) |
Jul 29, 2015 | 99.86 | 100.38 | 99.36 | 100.22 | 736,604 | +0.53(+0.53%) |
Jul 28, 2015 | 100.89 | 100.89 | 99.34 | 99.70 | 719,787 | -0.52(-0.52%) |
Jul 27, 2015 | 101.34 | 101.67 | 99.77 | 100.22 | 1,534,752 | -1.36(-1.34%) |
Jul 24, 2015 | 101.08 | 103.05 | 100.85 | 101.58 | 1,094,693 | +0.05(+0.05%) |
Jul 23, 2015 | 102.16 | 102.41 | 101.04 | 101.52 | 956,629 | -0.55(-0.54%) |
Jul 22, 2015 | 101.65 | 102.53 | 101.50 | 102.08 | 800,228 | +0.05(+0.05%) |
Jul 21, 2015 | 102.74 | 103.44 | 101.78 | 102.02 | 969,339 | -0.54(-0.52%) |
Jul 20, 2015 | 102.53 | 103.14 | 102.09 | 102.56 | 706,052 | +0.15(+0.14%) |
Jul 17, 2015 | 102.39 | 102.62 | 101.81 | 102.41 | 590,845 | -0.01(-0.01%) |
Jul 16, 2015 | 102.64 | 102.95 | 102.38 | 102.42 | 939,430 | +0.38(+0.37%) |
Jul 15, 2015 | 101.79 | 102.10 | 101.31 | 102.04 | 832,397 | +0.21(+0.21%) |
Jul 14, 2015 | 101.12 | 102.18 | 100.78 | 101.83 | 531,650 | +0.84(+0.83%) |
Jul 13, 2015 | 101.27 | 101.47 | 100.58 | 101.00 | 696,893 | +0.64(+0.63%) |
Jul 10, 2015 | 99.42 | 100.65 | 98.75 | 100.36 | 877,786 | +1.91(+1.94%) |
Jul 09, 2015 | 99.32 | 99.92 | 98.05 | 98.45 | 1,023,602 | +0.28(+0.29%) |
Jul 08, 2015 | 98.45 | 99.12 | 97.83 | 98.17 | 959,462 | -1.26(-1.27%) |
Jul 07, 2015 | 98.80 | 99.62 | 97.56 | 99.43 | 867,134 | +0.92(+0.93%) |
Jul 06, 2015 | 97.98 | 99.19 | 97.97 | 98.52 | 1,128,551 | -0.24(-0.24%) |
Jul 02, 2015 | 99.28 | 98.75 | 98.75 | 98.75 | 623,072 | -0.25(-0.26%) |