Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.27 | 84.79 | 82.50 | 83.31 | 2,715,103 | -0.05(-0.06%) |
Sep 29, 2015 | 84.36 | 84.91 | 82.80 | 83.36 | 3,407,464 | -1.00(-1.19%) |
Sep 28, 2015 | 87.12 | 87.40 | 84.29 | 84.36 | 3,852,836 | -3.20(-3.66%) |
Sep 25, 2015 | 89.80 | 89.86 | 87.17 | 87.56 | 2,016,296 | -1.87(-2.09%) |
Sep 24, 2015 | 89.83 | 89.96 | 88.22 | 89.43 | 1,842,633 | -0.75(-0.83%) |
Sep 23, 2015 | 90.51 | 90.92 | 89.70 | 90.18 | 2,528,807 | -0.39(-0.44%) |
Sep 22, 2015 | 91.51 | 91.65 | 90.04 | 90.57 | 2,835,821 | -1.76(-1.91%) |
Sep 21, 2015 | 93.47 | 94.16 | 91.88 | 92.33 | 1,665,324 | -0.72(-0.77%) |
Sep 18, 2015 | 92.89 | 93.77 | 92.35 | 93.05 | 2,533,893 | -0.60(-0.64%) |
Sep 17, 2015 | 93.35 | 94.88 | 92.69 | 93.65 | 1,860,586 | +0.43(+0.46%) |
Sep 16, 2015 | 92.54 | 93.36 | 91.93 | 93.22 | 1,754,721 | +0.64(+0.69%) |
Sep 15, 2015 | 91.84 | 92.80 | 91.40 | 92.58 | 1,689,308 | +0.82(+0.90%) |
Sep 14, 2015 | 91.93 | 92.51 | 91.03 | 91.75 | 2,009,502 | +0.25(+0.27%) |
Sep 11, 2015 | 89.35 | 91.56 | 89.30 | 91.51 | 2,274,424 | +2.03(+2.26%) |
Sep 10, 2015 | 88.27 | 90.23 | 88.02 | 89.48 | 2,032,237 | +1.12(+1.27%) |
Sep 09, 2015 | 88.70 | 90.74 | 88.19 | 88.36 | 1,811,123 | -0.26(-0.30%) |
Sep 08, 2015 | 88.40 | 88.74 | 87.52 | 88.62 | 2,103,439 | +1.81(+2.08%) |
Sep 04, 2015 | 88.28 | 86.82 | 86.82 | 86.82 | 2,880,855 | -0.89(-1.01%) |
Sep 03, 2015 | 88.49 | 89.01 | 87.37 | 87.70 | 1,801,625 | -0.25(-0.28%) |
Sep 02, 2015 | 89.26 | 89.26 | 86.91 | 87.95 | 1,933,315 | +0.89(+1.02%) |
Sep 01, 2015 | 85.55 | 88.46 | 85.55 | 87.06 | 2,888,811 | -0.68(-0.77%) |
Aug 31, 2015 | 88.47 | 89.32 | 83.85 | 87.74 | 1,706,096 | -0.73(-0.82%) |
Aug 28, 2015 | 88.88 | 89.01 | 87.97 | 88.47 | 1,930,909 | -0.25(-0.28%) |
Aug 27, 2015 | 88.99 | 89.27 | 87.18 | 88.71 | 4,759,027 | +0.47(+0.54%) |
Aug 26, 2015 | 87.17 | 88.46 | 85.12 | 88.24 | 3,125,670 | +2.81(+3.29%) |
Aug 25, 2015 | 88.25 | 88.47 | 85.35 | 85.43 | 3,078,410 | -0.98(-1.14%) |
Aug 24, 2015 | 81.56 | 88.45 | 80.23 | 86.41 | 5,210,560 | -2.87(-3.21%) |
Aug 21, 2015 | 89.88 | 90.76 | 88.88 | 89.28 | 3,131,281 | -1.38(-1.52%) |
Aug 20, 2015 | 92.18 | 92.70 | 90.63 | 90.66 | 2,044,269 | -2.43(-2.61%) |
Aug 19, 2015 | 91.67 | 93.86 | 91.08 | 93.09 | 2,465,010 | +1.04(+1.13%) |
Aug 18, 2015 | 91.53 | 92.85 | 91.53 | 92.04 | 1,244,089 | +0.29(+0.32%) |
Aug 17, 2015 | 90.99 | 91.81 | 90.15 | 91.75 | 1,126,410 | +0.60(+0.65%) |
Aug 14, 2015 | 91.19 | 91.38 | 90.69 | 91.16 | 1,186,470 | +0.05(+0.06%) |
Aug 13, 2015 | 91.85 | 92.35 | 89.71 | 91.11 | 1,900,709 | -0.18(-0.20%) |
Aug 12, 2015 | 91.12 | 92.57 | 89.60 | 91.29 | 2,178,186 | -0.11(-0.12%) |
Aug 11, 2015 | 91.17 | 91.83 | 90.50 | 91.40 | 1,883,216 | -0.12(-0.13%) |
Aug 10, 2015 | 91.87 | 92.93 | 91.35 | 91.53 | 1,627,045 | +0.25(+0.28%) |
Aug 07, 2015 | 91.40 | 91.53 | 89.98 | 91.27 | 3,082,740 | -0.34(-0.37%) |
Aug 06, 2015 | 93.91 | 94.33 | 91.45 | 91.61 | 2,030,849 | -2.19(-2.33%) |
Aug 05, 2015 | 93.28 | 94.02 | 93.07 | 93.80 | 1,906,966 | +0.91(+0.98%) |
Aug 04, 2015 | 92.85 | 93.55 | 92.51 | 92.89 | 2,503,913 | +0.34(+0.37%) |
Aug 03, 2015 | 92.49 | 93.28 | 91.95 | 92.55 | 1,991,170 | +0.06(+0.07%) |
Jul 31, 2015 | 91.47 | 92.93 | 91.07 | 92.49 | 3,108,652 | +1.12(+1.23%) |
Jul 30, 2015 | 94.01 | 94.01 | 91.23 | 91.37 | 4,544,011 | -2.89(-3.07%) |
Jul 29, 2015 | 94.27 | 95.40 | 93.64 | 94.26 | 2,747,264 | -0.19(-0.20%) |
Jul 28, 2015 | 94.28 | 94.65 | 93.38 | 94.46 | 2,054,243 | +0.55(+0.59%) |
Jul 27, 2015 | 94.57 | 94.71 | 93.41 | 93.91 | 3,075,708 | -1.19(-1.25%) |
Jul 24, 2015 | 96.00 | 96.33 | 94.85 | 95.09 | 2,452,951 | -1.22(-1.26%) |
Jul 23, 2015 | 96.75 | 99.72 | 95.79 | 96.31 | 4,770,260 | -4.22(-4.20%) |
Jul 22, 2015 | 99.71 | 100.94 | 99.59 | 100.53 | 2,740,906 | +0.74(+0.75%) |
Jul 21, 2015 | 100.27 | 100.53 | 99.27 | 99.79 | 1,676,239 | -0.58(-0.57%) |
Jul 20, 2015 | 99.03 | 100.58 | 98.99 | 100.37 | 2,259,467 | +1.36(+1.38%) |
Jul 17, 2015 | 97.82 | 99.39 | 97.17 | 99.00 | 2,209,096 | +1.15(+1.18%) |
Jul 16, 2015 | 97.08 | 97.89 | 96.14 | 97.85 | 1,985,285 | +1.18(+1.22%) |
Jul 15, 2015 | 96.79 | 97.02 | 95.76 | 96.67 | 1,082,987 | +0.11(+0.12%) |
Jul 14, 2015 | 96.20 | 96.81 | 95.53 | 96.56 | 1,721,621 | +0.29(+0.30%) |
Jul 13, 2015 | 96.66 | 96.77 | 95.65 | 96.27 | 1,155,075 | +0.53(+0.56%) |
Jul 10, 2015 | 95.98 | 96.19 | 95.74 | 95.73 | 1,338,346 | +0.52(+0.55%) |
Jul 09, 2015 | 95.30 | 95.46 | 94.53 | 95.21 | 2,468,192 | +0.90(+0.96%) |
Jul 08, 2015 | 94.05 | 94.95 | 93.92 | 94.31 | 1,342,544 | -0.70(-0.74%) |
Jul 07, 2015 | 95.10 | 95.15 | 93.59 | 95.01 | 1,484,647 | +0.52(+0.56%) |
Jul 06, 2015 | 93.12 | 94.95 | 92.71 | 94.48 | 1,868,963 | +0.81(+0.87%) |
Jul 02, 2015 | 94.20 | 93.67 | 93.67 | 93.67 | 1,450,957 | -0.53(-0.57%) |