Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 91.67 | 92.53 | 91.23 | 92.49 | 1,136,049 | +1.98(+2.19%) |
Sep 29, 2015 | 91.03 | 91.73 | 89.91 | 90.51 | 1,468,071 | -0.24(-0.26%) |
Sep 28, 2015 | 92.98 | 93.22 | 90.54 | 90.75 | 1,519,328 | -2.83(-3.03%) |
Sep 25, 2015 | 94.91 | 94.91 | 93.03 | 93.58 | 884,922 | -0.42(-0.44%) |
Sep 24, 2015 | 93.66 | 94.17 | 92.78 | 93.99 | 851,887 | -0.39(-0.41%) |
Sep 23, 2015 | 94.65 | 94.88 | 94.07 | 94.38 | 597,962 | -0.14(-0.15%) |
Sep 22, 2015 | 94.65 | 94.83 | 93.81 | 94.52 | 629,447 | -1.30(-1.36%) |
Sep 21, 2015 | 96.02 | 96.62 | 95.20 | 95.82 | 862,319 | +0.29(+0.31%) |
Sep 18, 2015 | 95.61 | 96.57 | 95.32 | 95.53 | 773,944 | -1.31(-1.36%) |
Sep 17, 2015 | 96.77 | 98.29 | 96.60 | 96.84 | 656,150 | -0.02(-0.02%) |
Sep 16, 2015 | 96.24 | 96.98 | 95.94 | 96.86 | 518,855 | +0.75(+0.78%) |
Sep 15, 2015 | 95.30 | 96.36 | 94.93 | 96.11 | 550,122 | +1.08(+1.14%) |
Sep 14, 2015 | 95.53 | 95.55 | 94.70 | 95.02 | 632,443 | -0.32(-0.34%) |
Sep 11, 2015 | 94.46 | 95.36 | 94.17 | 95.34 | 521,411 | +0.56(+0.59%) |
Sep 10, 2015 | 93.97 | 95.42 | 93.97 | 94.78 | 807,593 | +0.62(+0.66%) |
Sep 09, 2015 | 96.37 | 96.37 | 93.98 | 94.16 | 788,890 | -1.27(-1.33%) |
Sep 08, 2015 | 94.81 | 95.51 | 94.28 | 95.43 | 1,132,672 | +2.30(+2.47%) |
Sep 04, 2015 | 93.38 | 93.13 | 93.13 | 93.13 | 864,708 | -1.19(-1.26%) |
Sep 03, 2015 | 94.78 | 95.49 | 94.03 | 94.31 | 1,079,070 | -0.13(-0.14%) |
Sep 02, 2015 | 93.44 | 94.44 | 92.80 | 94.44 | 872,856 | +1.92(+2.08%) |
Sep 01, 2015 | 92.88 | 94.11 | 92.03 | 92.52 | 1,033,821 | -2.69(-2.83%) |
Aug 31, 2015 | 95.63 | 96.20 | 95.01 | 95.22 | 1,080,361 | -1.04(-1.08%) |
Aug 28, 2015 | 95.82 | 96.55 | 95.63 | 96.25 | 1,075,851 | +0.09(+0.10%) |
Aug 27, 2015 | 94.88 | 96.26 | 94.25 | 96.16 | 1,579,512 | +2.22(+2.37%) |
Aug 26, 2015 | 91.91 | 94.02 | 90.75 | 93.94 | 2,226,986 | +3.62(+4.01%) |
Aug 25, 2015 | 91.92 | 94.87 | 90.16 | 90.32 | 2,628,816 | -0.70(-0.77%) |
Aug 24, 2015 | 89.64 | 94.21 | 86.04 | 91.01 | 3,239,912 | -3.76(-3.97%) |
Aug 21, 2015 | 97.03 | 97.53 | 94.77 | 94.77 | 1,577,246 | -3.28(-3.35%) |
Aug 20, 2015 | 99.70 | 99.94 | 98.04 | 98.06 | 691,006 | -2.47(-2.46%) |
Aug 19, 2015 | 100.80 | 101.31 | 100.01 | 100.53 | 622,877 | -0.65(-0.64%) |
Aug 18, 2015 | 101.38 | 101.57 | 101.02 | 101.18 | 443,807 | -0.29(-0.29%) |
Aug 17, 2015 | 100.41 | 101.47 | 100.23 | 101.47 | 466,468 | +0.76(+0.76%) |
Aug 14, 2015 | 100.35 | 100.77 | 100.16 | 100.71 | 478,104 | +0.35(+0.35%) |
Aug 13, 2015 | 100.48 | 100.94 | 100.07 | 100.36 | 518,044 | -0.06(-0.06%) |
Aug 12, 2015 | 99.59 | 100.61 | 98.63 | 100.42 | 722,218 | +0.10(+0.10%) |
Aug 11, 2015 | 100.63 | 100.88 | 99.88 | 100.32 | 650,765 | -0.88(-0.87%) |
Aug 10, 2015 | 100.85 | 101.35 | 100.73 | 101.20 | 689,755 | +1.12(+1.12%) |
Aug 07, 2015 | 100.11 | 100.18 | 99.41 | 100.08 | 678,752 | -0.12(-0.12%) |
Aug 06, 2015 | 101.58 | 101.58 | 99.70 | 100.20 | 1,074,428 | -1.22(-1.20%) |
Aug 05, 2015 | 101.46 | 102.03 | 101.22 | 101.42 | 709,254 | +0.34(+0.34%) |
Aug 04, 2015 | 101.28 | 101.53 | 100.85 | 101.08 | 788,777 | -0.18(-0.18%) |
Aug 03, 2015 | 101.68 | 101.81 | 100.70 | 101.26 | 1,824,023 | -0.35(-0.34%) |
Jul 31, 2015 | 101.97 | 102.05 | 101.47 | 101.61 | 627,456 | -0.07(-0.06%) |
Jul 30, 2015 | 101.21 | 101.77 | 100.77 | 101.68 | 677,362 | +0.09(+0.09%) |
Jul 29, 2015 | 101.12 | 101.69 | 100.92 | 101.58 | 702,397 | +0.54(+0.54%) |
Jul 28, 2015 | 100.32 | 101.14 | 99.77 | 101.04 | 942,215 | +1.31(+1.31%) |
Jul 27, 2015 | 99.95 | 100.22 | 99.53 | 99.74 | 1,011,755 | -0.64(-0.64%) |
Jul 24, 2015 | 101.62 | 101.62 | 100.24 | 100.38 | 721,323 | -0.95(-0.93%) |
Jul 23, 2015 | 102.26 | 102.26 | 101.15 | 101.33 | 770,875 | -0.59(-0.58%) |
Jul 22, 2015 | 101.64 | 102.12 | 101.51 | 101.92 | 651,754 | -0.41(-0.40%) |
Jul 21, 2015 | 102.70 | 102.73 | 102.15 | 102.33 | 800,172 | -0.29(-0.28%) |
Jul 20, 2015 | 102.50 | 102.87 | 102.30 | 102.61 | 669,268 | +0.30(+0.30%) |
Jul 17, 2015 | 102.02 | 102.34 | 101.91 | 102.31 | 830,348 | +0.58(+0.57%) |
Jul 16, 2015 | 101.47 | 101.74 | 101.29 | 101.73 | 1,225,923 | +0.90(+0.89%) |
Jul 15, 2015 | 101.03 | 101.30 | 100.61 | 100.83 | 768,116 | -0.13(-0.13%) |
Jul 14, 2015 | 100.48 | 101.15 | 100.46 | 100.96 | 993,514 | +0.56(+0.56%) |
Jul 13, 2015 | 99.93 | 100.48 | 99.87 | 100.40 | 934,707 | +1.24(+1.25%) |
Jul 10, 2015 | 98.74 | 99.39 | 98.58 | 99.16 | 1,056,076 | +1.40(+1.43%) |
Jul 09, 2015 | 98.62 | 98.97 | 97.73 | 97.76 | 1,154,387 | +0.12(+0.12%) |
Jul 08, 2015 | 98.63 | 98.83 | 97.51 | 97.64 | 1,297,947 | -1.74(-1.75%) |
Jul 07, 2015 | 98.97 | 99.52 | 97.63 | 99.38 | 1,410,365 | +0.52(+0.53%) |
Jul 06, 2015 | 98.35 | 99.38 | 98.29 | 98.86 | 1,585,735 | -0.24(-0.24%) |
Jul 02, 2015 | 99.35 | 99.09 | 99.09 | 99.09 | 986,994 | -0.03(-0.03%) |