Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.67 | 90.14 | 88.26 | 89.40 | 1,510,530 | +0.61(+0.69%) |
Sep 29, 2015 | 88.56 | 88.99 | 88.17 | 88.79 | 1,091,119 | +0.58(+0.66%) |
Sep 28, 2015 | 90.68 | 91.08 | 88.18 | 88.21 | 2,241,738 | -3.21(-3.52%) |
Sep 25, 2015 | 91.95 | 92.20 | 90.75 | 91.42 | 726,617 | +0.44(+0.48%) |
Sep 24, 2015 | 91.13 | 91.39 | 89.86 | 90.98 | 1,222,269 | -1.07(-1.17%) |
Sep 23, 2015 | 91.49 | 92.46 | 90.63 | 92.06 | 541,054 | +0.45(+0.49%) |
Sep 22, 2015 | 91.41 | 92.00 | 90.94 | 91.61 | 694,847 | -1.05(-1.13%) |
Sep 21, 2015 | 92.42 | 93.44 | 91.93 | 92.66 | 659,298 | +0.94(+1.02%) |
Sep 18, 2015 | 90.89 | 93.07 | 90.89 | 91.72 | 2,009,099 | -1.42(-1.52%) |
Sep 17, 2015 | 93.83 | 94.60 | 92.86 | 93.14 | 959,073 | -0.54(-0.57%) |
Sep 16, 2015 | 93.25 | 93.99 | 93.01 | 93.68 | 880,582 | +0.43(+0.46%) |
Sep 15, 2015 | 92.16 | 93.52 | 91.94 | 93.25 | 875,053 | +1.37(+1.50%) |
Sep 14, 2015 | 92.47 | 92.84 | 91.68 | 91.88 | 910,191 | -0.58(-0.63%) |
Sep 11, 2015 | 91.34 | 92.71 | 91.04 | 92.46 | 761,553 | +0.67(+0.73%) |
Sep 10, 2015 | 90.91 | 92.40 | 90.91 | 91.79 | 1,182,833 | +0.59(+0.65%) |
Sep 09, 2015 | 93.34 | 93.74 | 90.98 | 91.19 | 746,822 | -1.13(-1.22%) |
Sep 08, 2015 | 92.04 | 92.49 | 91.05 | 92.32 | 1,251,573 | +2.01(+2.23%) |
Sep 04, 2015 | 90.67 | 90.31 | 90.31 | 90.31 | 1,014,178 | -1.58(-1.72%) |
Sep 03, 2015 | 91.80 | 93.17 | 91.59 | 91.89 | 1,121,387 | +0.35(+0.38%) |
Sep 02, 2015 | 90.99 | 92.11 | 89.73 | 91.55 | 1,191,732 | +1.43(+1.59%) |
Sep 01, 2015 | 90.96 | 92.00 | 89.59 | 90.12 | 1,388,609 | -3.02(-3.25%) |
Aug 31, 2015 | 94.53 | 95.03 | 93.10 | 93.14 | 923,816 | -1.89(-1.99%) |
Aug 28, 2015 | 95.20 | 95.35 | 94.18 | 95.04 | 957,867 | -0.16(-0.17%) |
Aug 27, 2015 | 94.27 | 95.46 | 93.55 | 95.20 | 1,388,511 | +1.87(+2.00%) |
Aug 26, 2015 | 91.80 | 93.56 | 89.98 | 93.33 | 1,380,477 | +3.26(+3.62%) |
Aug 25, 2015 | 93.04 | 95.50 | 89.96 | 90.07 | 1,987,743 | -0.48(-0.53%) |
Aug 24, 2015 | 89.52 | 93.77 | 87.40 | 90.56 | 2,011,673 | -3.79(-4.01%) |
Aug 21, 2015 | 97.41 | 97.92 | 94.30 | 94.34 | 1,382,477 | -3.59(-3.66%) |
Aug 20, 2015 | 99.72 | 99.72 | 97.90 | 97.93 | 866,521 | -2.76(-2.74%) |
Aug 19, 2015 | 100.83 | 101.49 | 100.00 | 100.69 | 681,056 | -0.35(-0.34%) |
Aug 18, 2015 | 101.03 | 101.68 | 100.83 | 101.03 | 436,243 | +0.04(+0.04%) |
Aug 17, 2015 | 99.94 | 101.06 | 99.41 | 101.00 | 523,884 | +0.43(+0.42%) |
Aug 14, 2015 | 99.89 | 101.20 | 99.89 | 100.57 | 886,032 | +0.57(+0.57%) |
Aug 13, 2015 | 99.53 | 100.39 | 99.15 | 100.00 | 783,883 | +0.68(+0.69%) |
Aug 12, 2015 | 99.48 | 99.88 | 98.03 | 99.32 | 976,659 | -1.01(-1.00%) |
Aug 11, 2015 | 100.59 | 101.14 | 100.03 | 100.33 | 563,273 | -1.03(-1.01%) |
Aug 10, 2015 | 100.44 | 101.42 | 100.33 | 101.35 | 695,000 | +1.69(+1.69%) |
Aug 07, 2015 | 100.12 | 100.15 | 99.18 | 99.66 | 561,857 | -0.45(-0.45%) |
Aug 06, 2015 | 101.53 | 101.53 | 99.96 | 100.12 | 631,591 | -1.35(-1.33%) |
Aug 05, 2015 | 101.47 | 102.18 | 101.05 | 101.47 | 807,031 | +0.55(+0.55%) |
Aug 04, 2015 | 100.20 | 101.44 | 100.20 | 100.92 | 600,135 | +0.52(+0.51%) |
Aug 03, 2015 | 100.44 | 100.44 | 99.24 | 100.40 | 923,138 | +0.17(+0.17%) |
Jul 31, 2015 | 101.45 | 101.59 | 100.13 | 100.23 | 803,670 | -1.00(-0.99%) |
Jul 30, 2015 | 100.03 | 101.44 | 99.59 | 101.23 | 708,983 | +1.09(+1.09%) |
Jul 29, 2015 | 99.77 | 100.29 | 99.27 | 100.14 | 737,245 | +0.53(+0.53%) |
Jul 28, 2015 | 100.80 | 100.80 | 99.26 | 99.61 | 720,414 | -0.52(-0.52%) |
Jul 27, 2015 | 101.25 | 101.58 | 99.68 | 100.13 | 1,536,089 | -1.36(-1.34%) |
Jul 24, 2015 | 100.99 | 102.96 | 100.76 | 101.49 | 1,095,647 | +0.05(+0.05%) |
Jul 23, 2015 | 102.07 | 102.32 | 100.95 | 101.44 | 957,462 | -0.55(-0.54%) |
Jul 22, 2015 | 101.56 | 102.44 | 101.41 | 101.99 | 800,925 | +0.05(+0.05%) |
Jul 21, 2015 | 102.65 | 103.34 | 101.69 | 101.93 | 970,183 | -0.53(-0.52%) |
Jul 20, 2015 | 102.44 | 103.05 | 102.00 | 102.47 | 706,667 | +0.14(+0.14%) |
Jul 17, 2015 | 102.31 | 102.53 | 101.72 | 102.32 | 591,360 | -0.01(-0.01%) |
Jul 16, 2015 | 102.55 | 102.86 | 102.29 | 102.33 | 940,249 | +0.38(+0.37%) |
Jul 15, 2015 | 101.70 | 102.02 | 101.23 | 101.95 | 833,122 | +0.21(+0.21%) |
Jul 14, 2015 | 101.03 | 102.09 | 100.69 | 101.74 | 532,113 | +0.83(+0.83%) |
Jul 13, 2015 | 101.18 | 101.38 | 100.49 | 100.91 | 697,500 | +0.64(+0.63%) |
Jul 10, 2015 | 99.33 | 100.56 | 98.67 | 100.27 | 878,550 | +1.91(+1.94%) |
Jul 09, 2015 | 99.23 | 99.84 | 97.97 | 98.37 | 1,024,494 | +0.28(+0.29%) |
Jul 08, 2015 | 98.37 | 99.03 | 97.74 | 98.09 | 960,298 | -1.26(-1.27%) |
Jul 07, 2015 | 98.71 | 99.54 | 97.48 | 99.35 | 867,889 | +0.92(+0.93%) |
Jul 06, 2015 | 97.89 | 99.10 | 97.89 | 98.43 | 1,129,534 | -0.24(-0.24%) |
Jul 02, 2015 | 99.19 | 98.67 | 98.67 | 98.67 | 623,615 | -0.25(-0.26%) |