Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 99.10 | 99.67 | 98.33 | 98.33 | 1,009 | -2.16(-2.15%) |
Sep 29, 2015 | 99.02 | 100.52 | 99.02 | 100.49 | 3,563 | +0.00(+0.00%) |
Sep 28, 2015 | 99.57 | 100.49 | 99.57 | 100.49 | 299 | +2.31(+2.35%) |
Sep 25, 2015 | 102.42 | 102.42 | 98.18 | 98.18 | 277 | -3.72(-3.65%) |
Sep 22, 2015 | 101.91 | 101.91 | 101.91 | 101.90 | 39 | +1.24(+1.23%) |
Sep 21, 2015 | 100.69 | 100.69 | 100.67 | 100.67 | 949 | +0.07(+0.07%) |
Sep 18, 2015 | 99.58 | 100.60 | 99.58 | 100.60 | 236 | +1.48(+1.49%) |
Sep 17, 2015 | 97.63 | 100.30 | 97.63 | 99.12 | 420 | -3.71(-3.60%) |
Sep 16, 2015 | 106.97 | 106.97 | 102.81 | 102.83 | 899 | -3.19(-3.01%) |
Sep 14, 2015 | 106.40 | 106.01 | 106.01 | 106.01 | 418 | -1.95(-1.81%) |
Sep 10, 2015 | 107.97 | 107.97 | 107.97 | 107.97 | 7 | +1.91(+1.80%) |
Sep 09, 2015 | 105.31 | 106.93 | 105.31 | 106.06 | 1,076 | -1.48(-1.38%) |
Sep 08, 2015 | 110.81 | 110.81 | 107.53 | 107.53 | 474 | -2.84(-2.57%) |
Sep 04, 2015 | 108.75 | 110.37 | 110.37 | 110.37 | 1,936 | +2.90(+2.70%) |
Sep 03, 2015 | 106.17 | 108.44 | 106.06 | 107.47 | 7,517 | -1.41(-1.30%) |
Sep 02, 2015 | 108.88 | 108.88 | 108.88 | 108.88 | 260 | +1.64(+1.53%) |
Sep 01, 2015 | 105.04 | 107.25 | 104.66 | 107.25 | 2,441 | +3.05(+2.92%) |
Aug 31, 2015 | 104.20 | 104.40 | 103.44 | 104.20 | 11,696 | +4.05(+4.04%) |
Aug 28, 2015 | 99.50 | 100.34 | 98.83 | 100.15 | 758 | -0.04(-0.04%) |
Aug 27, 2015 | 101.32 | 102.19 | 99.83 | 100.19 | 589 | -2.94(-2.85%) |
Aug 26, 2015 | 105.58 | 105.58 | 102.79 | 103.13 | 4,881 | -0.77(-0.74%) |
Aug 25, 2015 | 99.75 | 104.14 | 96.38 | 103.90 | 5,072 | +3.96(+3.96%) |
Aug 24, 2015 | 96.08 | 99.96 | 95.34 | 99.94 | 4,398 | +7.28(+7.86%) |
Aug 21, 2015 | 92.28 | 93.58 | 91.78 | 92.66 | 4,224 | +3.08(+3.43%) |
Aug 20, 2015 | 89.58 | 89.58 | 89.58 | 89.58 | 365 | -0.08(-0.09%) |
Aug 19, 2015 | 89.60 | 89.66 | 88.99 | 89.66 | 612 | -1.03(-1.14%) |
Aug 18, 2015 | 90.51 | 91.15 | 90.06 | 90.69 | 2,971 | +0.72(+0.80%) |
Aug 17, 2015 | 89.47 | 90.88 | 89.47 | 89.97 | 13,243 | -0.53(-0.59%) |
Aug 14, 2015 | 92.03 | 92.03 | 90.50 | 90.50 | 298 | -1.68(-1.82%) |
Aug 13, 2015 | 92.74 | 93.38 | 92.18 | 92.18 | 594 | -0.09(-0.10%) |
Aug 12, 2015 | 95.60 | 95.60 | 92.27 | 92.27 | 1,298 | -3.66(-3.81%) |
Aug 11, 2015 | 95.07 | 95.93 | 95.07 | 95.93 | 312 | -0.29(-0.30%) |
Aug 10, 2015 | 95.24 | 96.69 | 94.74 | 96.21 | 1,188 | +0.17(+0.18%) |
Aug 07, 2015 | 96.48 | 96.48 | 95.62 | 96.04 | 706 | -3.90(-3.90%) |
Aug 06, 2015 | 100.56 | 100.56 | 99.94 | 99.94 | 1,413 | +0.17(+0.17%) |
Aug 04, 2015 | 98.91 | 99.96 | 98.91 | 99.77 | 50 | +2.98(+3.08%) |
Aug 03, 2015 | 95.74 | 97.40 | 95.20 | 96.79 | 14,156 | -0.78(-0.80%) |
Jul 31, 2015 | 97.53 | 97.56 | 95.91 | 97.56 | 1,308 | -1.19(-1.21%) |
Jul 30, 2015 | 99.21 | 99.79 | 98.76 | 98.76 | 577 | -2.04(-2.03%) |
Jul 29, 2015 | 101.85 | 102.08 | 100.80 | 100.80 | 964 | -0.52(-0.51%) |
Jul 28, 2015 | 101.49 | 102.37 | 101.32 | 101.32 | 10,041 | -2.27(-2.19%) |
Jul 27, 2015 | 105.14 | 105.14 | 101.75 | 103.59 | 8,098 | -1.45(-1.38%) |
Jul 24, 2015 | 104.45 | 105.04 | 104.25 | 105.04 | 340 | -0.69(-0.65%) |
Jul 23, 2015 | 105.95 | 105.95 | 105.71 | 105.73 | 323 | +3.40(+3.33%) |
Jul 22, 2015 | 103.74 | 103.74 | 101.64 | 102.33 | 550 | -1.40(-1.34%) |
Jul 21, 2015 | 103.69 | 103.72 | 102.14 | 103.72 | 773 | +2.22(+2.18%) |
Jul 20, 2015 | 101.49 | 102.19 | 101.47 | 101.51 | 746 | +2.26(+2.27%) |
Jul 17, 2015 | 97.25 | 99.25 | 97.25 | 99.25 | 530 | +0.99(+1.01%) |
Jul 16, 2015 | 99.94 | 99.94 | 96.79 | 98.26 | 1,069 | -4.07(-3.98%) |
Jul 15, 2015 | 102.37 | 102.84 | 101.22 | 102.33 | 746 | +0.88(+0.87%) |
Jul 14, 2015 | 102.46 | 102.46 | 101.45 | 101.45 | 199 | -1.07(-1.04%) |
Jul 13, 2015 | 102.96 | 102.96 | 99.81 | 102.52 | 1,051 | +0.53(+0.52%) |
Jul 10, 2015 | 101.28 | 102.06 | 101.28 | 101.98 | 322 | -0.92(-0.89%) |
Jul 09, 2015 | 102.00 | 103.00 | 102.00 | 102.90 | 437 | +1.95(+1.93%) |
Jul 08, 2015 | 100.47 | 101.05 | 100.47 | 100.95 | 746 | +1.11(+1.11%) |
Jul 07, 2015 | 101.71 | 102.02 | 99.84 | 99.84 | 3,169 | -5.56(-5.28%) |
Jul 06, 2015 | 106.06 | 106.72 | 105.29 | 105.41 | 1,826 | -0.27(-0.25%) |
Jul 02, 2015 | 109.30 | 105.67 | 105.67 | 105.67 | 1,151 | -3.33(-3.05%) |