Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 93.23 | 99.51 | 93.17 | 98.70 | 5,711,294 | +11.79(+13.56%) |
Sep 29, 2015 | 87.53 | 88.36 | 86.28 | 86.91 | 858,853 | -0.69(-0.79%) |
Sep 28, 2015 | 90.03 | 91.24 | 87.38 | 87.60 | 914,858 | -2.87(-3.18%) |
Sep 25, 2015 | 92.27 | 92.47 | 90.00 | 90.48 | 893,900 | -0.73(-0.81%) |
Sep 24, 2015 | 91.49 | 92.41 | 89.31 | 91.21 | 1,116,507 | +0.94(+1.05%) |
Sep 23, 2015 | 92.25 | 93.61 | 89.31 | 90.27 | 674,481 | -1.49(-1.62%) |
Sep 22, 2015 | 91.46 | 92.03 | 90.67 | 91.75 | 944,586 | -0.96(-1.04%) |
Sep 21, 2015 | 92.11 | 93.04 | 91.56 | 92.72 | 1,342,325 | +1.77(+1.95%) |
Sep 18, 2015 | 93.54 | 93.82 | 90.69 | 90.95 | 1,228,530 | -3.80(-4.01%) |
Sep 17, 2015 | 95.13 | 96.49 | 94.37 | 94.75 | 1,485,452 | -0.54(-0.57%) |
Sep 16, 2015 | 91.22 | 95.55 | 91.04 | 95.29 | 1,502,406 | +4.07(+4.46%) |
Sep 15, 2015 | 90.08 | 91.38 | 89.63 | 91.22 | 865,945 | +1.50(+1.67%) |
Sep 14, 2015 | 90.94 | 90.95 | 89.31 | 89.73 | 757,626 | -1.50(-1.64%) |
Sep 11, 2015 | 90.53 | 91.74 | 89.83 | 91.22 | 783,677 | +0.49(+0.54%) |
Sep 10, 2015 | 90.35 | 91.68 | 90.29 | 90.73 | 759,606 | +0.23(+0.26%) |
Sep 09, 2015 | 93.34 | 94.37 | 90.30 | 90.50 | 797,252 | -1.84(-1.99%) |
Sep 08, 2015 | 92.07 | 92.59 | 91.41 | 92.34 | 767,070 | +1.72(+1.90%) |
Sep 04, 2015 | 91.01 | 90.62 | 90.62 | 90.62 | 622,257 | -1.65(-1.78%) |
Sep 03, 2015 | 91.63 | 92.74 | 90.68 | 92.26 | 1,109,459 | +1.21(+1.33%) |
Sep 02, 2015 | 91.19 | 91.30 | 89.39 | 91.05 | 735,132 | +0.88(+0.98%) |
Sep 01, 2015 | 90.94 | 92.05 | 89.60 | 90.17 | 929,905 | -2.29(-2.47%) |
Aug 31, 2015 | 91.77 | 94.12 | 90.98 | 92.45 | 1,371,713 | +0.25(+0.27%) |
Aug 28, 2015 | 90.67 | 92.89 | 90.22 | 92.20 | 1,226,343 | +1.42(+1.57%) |
Aug 27, 2015 | 90.32 | 91.36 | 89.08 | 90.78 | 1,384,563 | +1.99(+2.24%) |
Aug 26, 2015 | 89.54 | 90.04 | 86.76 | 88.79 | 1,623,218 | +1.47(+1.69%) |
Aug 25, 2015 | 91.47 | 91.63 | 87.26 | 87.32 | 1,556,644 | -2.14(-2.39%) |
Aug 24, 2015 | 87.34 | 92.89 | 87.00 | 89.46 | 2,760,627 | -2.54(-2.76%) |
Aug 21, 2015 | 92.84 | 93.54 | 91.61 | 92.00 | 1,821,638 | -1.88(-2.00%) |
Aug 20, 2015 | 95.17 | 96.02 | 93.86 | 93.88 | 1,752,037 | -2.34(-2.44%) |
Aug 19, 2015 | 97.35 | 97.64 | 95.98 | 96.22 | 1,400,720 | -1.26(-1.29%) |
Aug 18, 2015 | 98.12 | 98.37 | 96.97 | 97.48 | 1,224,796 | -0.63(-0.64%) |
Aug 17, 2015 | 97.51 | 98.24 | 96.83 | 98.11 | 855,653 | -0.01(-0.01%) |
Aug 14, 2015 | 97.56 | 98.60 | 97.31 | 98.12 | 1,401,263 | +0.59(+0.61%) |
Aug 13, 2015 | 98.31 | 98.70 | 97.30 | 97.53 | 1,089,557 | -0.59(-0.60%) |
Aug 12, 2015 | 98.51 | 98.51 | 96.60 | 98.12 | 1,336,186 | -0.83(-0.84%) |
Aug 11, 2015 | 99.64 | 99.79 | 98.54 | 98.95 | 1,458,753 | -1.28(-1.28%) |
Aug 10, 2015 | 100.64 | 100.95 | 99.20 | 100.23 | 1,623,058 | +0.28(+0.28%) |
Aug 07, 2015 | 99.56 | 100.48 | 98.95 | 99.94 | 1,726,613 | +0.02(+0.02%) |
Aug 06, 2015 | 101.30 | 101.68 | 99.46 | 99.92 | 2,755,746 | -1.11(-1.09%) |
Aug 05, 2015 | 106.14 | 107.39 | 100.51 | 101.03 | 2,647,676 | -1.51(-1.47%) |
Aug 04, 2015 | 102.70 | 104.54 | 101.80 | 102.53 | 1,790,797 | +0.02(+0.02%) |
Aug 03, 2015 | 104.14 | 104.49 | 99.08 | 102.51 | 2,674,420 | -2.16(-2.07%) |
Jul 31, 2015 | 105.95 | 106.29 | 104.55 | 104.68 | 1,436,055 | -1.02(-0.97%) |
Jul 30, 2015 | 105.08 | 106.26 | 104.67 | 105.70 | 659,792 | +0.17(+0.16%) |
Jul 29, 2015 | 105.15 | 105.63 | 104.30 | 105.53 | 648,639 | +0.26(+0.25%) |
Jul 28, 2015 | 104.35 | 105.38 | 102.70 | 105.28 | 921,086 | +1.34(+1.29%) |
Jul 27, 2015 | 105.17 | 105.18 | 103.42 | 103.94 | 953,106 | -1.54(-1.46%) |
Jul 24, 2015 | 107.75 | 108.01 | 104.30 | 105.47 | 689,161 | -1.64(-1.53%) |
Jul 23, 2015 | 108.74 | 108.74 | 106.92 | 107.11 | 468,427 | -1.01(-0.93%) |
Jul 22, 2015 | 107.98 | 108.63 | 107.74 | 108.12 | 588,137 | -0.20(-0.18%) |
Jul 21, 2015 | 108.45 | 109.79 | 107.69 | 108.32 | 539,674 | -0.20(-0.18%) |
Jul 20, 2015 | 108.68 | 109.04 | 107.94 | 108.52 | 831,447 | -0.21(-0.19%) |
Jul 17, 2015 | 110.25 | 110.59 | 108.30 | 108.72 | 514,644 | -1.86(-1.68%) |
Jul 16, 2015 | 110.96 | 111.56 | 110.32 | 110.58 | 602,085 | +0.33(+0.30%) |
Jul 15, 2015 | 112.28 | 112.39 | 110.06 | 110.25 | 751,703 | -2.24(-1.99%) |
Jul 14, 2015 | 111.83 | 112.68 | 111.33 | 112.48 | 650,750 | +0.84(+0.75%) |
Jul 13, 2015 | 109.76 | 111.88 | 109.46 | 111.64 | 985,609 | +3.80(+3.52%) |
Jul 10, 2015 | 108.51 | 109.28 | 106.81 | 107.84 | 952,435 | +0.59(+0.55%) |
Jul 09, 2015 | 108.76 | 109.37 | 107.08 | 107.25 | 747,663 | -0.46(-0.42%) |
Jul 08, 2015 | 110.29 | 111.25 | 107.30 | 107.71 | 873,017 | -3.53(-3.18%) |
Jul 07, 2015 | 110.63 | 111.38 | 108.82 | 111.25 | 744,199 | +0.97(+0.88%) |
Jul 06, 2015 | 111.16 | 111.48 | 109.27 | 110.27 | 811,069 | -1.78(-1.59%) |
Jul 02, 2015 | 111.07 | 112.05 | 112.05 | 112.05 | 768,982 | +1.25(+1.13%) |