Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 90.93 | 91.79 | 90.63 | 91.70 | 420,816 | +1.88(+2.09%) |
Sep 29, 2015 | 90.62 | 91.07 | 89.18 | 89.82 | 468,803 | -0.47(-0.52%) |
Sep 28, 2015 | 91.97 | 92.23 | 90.22 | 90.29 | 373,571 | -2.18(-2.36%) |
Sep 25, 2015 | 93.53 | 93.73 | 91.99 | 92.47 | 361,642 | -0.22(-0.24%) |
Sep 24, 2015 | 91.85 | 92.93 | 91.12 | 92.69 | 371,900 | -0.09(-0.10%) |
Sep 23, 2015 | 92.89 | 93.13 | 92.28 | 92.78 | 227,636 | +0.13(+0.14%) |
Sep 22, 2015 | 92.73 | 92.99 | 91.99 | 92.65 | 307,609 | -1.47(-1.56%) |
Sep 21, 2015 | 93.85 | 94.61 | 93.39 | 94.12 | 174,957 | +0.77(+0.83%) |
Sep 18, 2015 | 93.45 | 94.31 | 93.13 | 93.35 | 237,890 | -1.18(-1.25%) |
Sep 17, 2015 | 94.88 | 95.99 | 94.38 | 94.53 | 369,785 | -0.52(-0.54%) |
Sep 16, 2015 | 94.61 | 95.16 | 94.36 | 95.04 | 259,094 | +0.52(+0.55%) |
Sep 15, 2015 | 93.65 | 94.81 | 93.41 | 94.53 | 422,552 | +1.19(+1.27%) |
Sep 14, 2015 | 93.99 | 94.07 | 93.11 | 93.34 | 281,787 | -0.27(-0.29%) |
Sep 11, 2015 | 92.65 | 93.61 | 92.48 | 93.61 | 234,190 | +0.45(+0.49%) |
Sep 10, 2015 | 92.14 | 93.76 | 91.98 | 93.16 | 319,202 | +0.91(+0.98%) |
Sep 09, 2015 | 94.07 | 94.46 | 92.03 | 92.25 | 296,359 | -1.13(-1.21%) |
Sep 08, 2015 | 92.78 | 93.47 | 92.34 | 93.37 | 303,673 | +2.53(+2.79%) |
Sep 04, 2015 | 91.27 | 90.84 | 90.84 | 90.84 | 390,806 | -1.33(-1.45%) |
Sep 03, 2015 | 92.46 | 93.30 | 91.87 | 92.17 | 297,204 | +0.09(+0.10%) |
Sep 02, 2015 | 90.88 | 92.08 | 90.33 | 92.08 | 455,838 | +2.11(+2.34%) |
Sep 01, 2015 | 92.01 | 92.01 | 89.46 | 89.98 | 595,413 | -2.96(-3.19%) |
Aug 31, 2015 | 93.35 | 93.97 | 92.68 | 92.94 | 338,847 | -0.76(-0.81%) |
Aug 28, 2015 | 93.11 | 93.82 | 92.96 | 93.70 | 304,900 | +0.20(+0.21%) |
Aug 27, 2015 | 92.23 | 93.50 | 91.47 | 93.50 | 656,065 | +2.20(+2.41%) |
Aug 26, 2015 | 87.82 | 91.48 | 87.82 | 91.30 | 719,866 | +4.34(+4.99%) |
Aug 25, 2015 | 88.89 | 91.90 | 86.95 | 86.96 | 2,301,546 | -0.94(-1.07%) |
Aug 24, 2015 | 90.32 | 91.28 | 70.03 | 87.91 | 1,390,021 | -3.32(-3.64%) |
Aug 21, 2015 | 93.18 | 94.48 | 91.22 | 91.23 | 821,437 | -3.56(-3.76%) |
Aug 20, 2015 | 96.41 | 96.69 | 94.79 | 94.79 | 464,760 | -2.51(-2.58%) |
Aug 19, 2015 | 97.69 | 98.16 | 96.83 | 97.30 | 341,250 | -0.81(-0.82%) |
Aug 18, 2015 | 98.38 | 98.51 | 97.95 | 98.10 | 268,862 | -0.62(-0.63%) |
Aug 17, 2015 | 97.79 | 98.72 | 97.35 | 98.72 | 197,751 | +0.64(+0.65%) |
Aug 14, 2015 | 97.24 | 98.20 | 97.24 | 98.09 | 185,504 | +0.52(+0.53%) |
Aug 13, 2015 | 98.02 | 98.22 | 97.41 | 97.57 | 198,382 | -0.25(-0.25%) |
Aug 12, 2015 | 96.79 | 98.00 | 95.71 | 97.81 | 396,317 | +0.47(+0.49%) |
Aug 11, 2015 | 98.67 | 98.71 | 97.02 | 97.34 | 225,129 | -1.62(-1.63%) |
Aug 10, 2015 | 98.29 | 99.15 | 98.29 | 98.96 | 289,142 | +1.49(+1.53%) |
Aug 07, 2015 | 97.34 | 97.58 | 96.80 | 97.47 | 192,562 | +0.08(+0.08%) |
Aug 06, 2015 | 98.57 | 98.89 | 97.10 | 97.39 | 302,634 | -1.03(-1.04%) |
Aug 05, 2015 | 98.02 | 99.19 | 97.83 | 98.41 | 324,950 | +0.95(+0.98%) |
Aug 04, 2015 | 97.93 | 97.99 | 97.12 | 97.46 | 333,428 | -0.61(-0.62%) |
Aug 03, 2015 | 98.59 | 98.73 | 97.41 | 98.07 | 407,350 | -0.59(-0.60%) |
Jul 31, 2015 | 99.33 | 99.33 | 98.50 | 98.66 | 547,810 | -0.44(-0.44%) |
Jul 30, 2015 | 98.61 | 99.25 | 98.00 | 99.09 | 197,618 | +0.24(+0.24%) |
Jul 29, 2015 | 98.33 | 98.99 | 97.82 | 98.86 | 239,383 | +0.52(+0.53%) |
Jul 28, 2015 | 97.90 | 98.53 | 97.10 | 98.34 | 218,248 | +0.99(+1.01%) |
Jul 27, 2015 | 97.86 | 98.03 | 97.21 | 97.36 | 331,312 | -1.00(-1.02%) |
Jul 24, 2015 | 99.60 | 99.60 | 98.23 | 98.36 | 268,749 | -0.68(-0.69%) |
Jul 23, 2015 | 99.48 | 99.99 | 98.79 | 99.04 | 268,237 | -0.17(-0.17%) |
Jul 22, 2015 | 99.63 | 99.63 | 98.33 | 99.21 | 337,149 | -1.42(-1.41%) |
Jul 21, 2015 | 101.03 | 101.22 | 100.54 | 100.63 | 317,113 | -0.48(-0.48%) |
Jul 20, 2015 | 101.07 | 101.47 | 100.70 | 101.11 | 415,651 | +0.44(+0.44%) |
Jul 17, 2015 | 100.09 | 100.71 | 99.91 | 100.67 | 248,925 | +1.37(+1.38%) |
Jul 16, 2015 | 98.76 | 99.30 | 98.69 | 99.29 | 227,097 | +1.13(+1.15%) |
Jul 15, 2015 | 98.26 | 98.52 | 97.90 | 98.17 | 226,203 | +0.03(+0.03%) |
Jul 14, 2015 | 97.73 | 98.40 | 97.73 | 98.14 | 257,417 | +0.47(+0.48%) |
Jul 13, 2015 | 97.02 | 97.80 | 97.02 | 97.67 | 304,746 | +1.42(+1.47%) |
Jul 10, 2015 | 95.79 | 96.56 | 95.73 | 96.25 | 312,581 | +1.41(+1.48%) |
Jul 09, 2015 | 96.00 | 96.46 | 94.81 | 94.84 | 310,774 | -0.21(-0.22%) |
Jul 08, 2015 | 95.84 | 96.07 | 94.98 | 95.05 | 324,162 | -1.63(-1.69%) |
Jul 07, 2015 | 96.71 | 96.79 | 94.84 | 96.69 | 356,484 | +0.02(+0.02%) |
Jul 06, 2015 | 96.35 | 97.11 | 96.03 | 96.67 | 563,094 | -0.40(-0.41%) |
Jul 02, 2015 | 97.19 | 97.07 | 97.07 | 97.07 | 257,454 | +0.08(+0.08%) |