Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 98.30 | 98.58 | 97.58 | 98.29 | 161,230 | +0.94(+0.97%) |
Sep 29, 2015 | 98.63 | 98.63 | 96.86 | 97.35 | 239,954 | -0.10(-0.10%) |
Sep 28, 2015 | 98.80 | 98.86 | 97.27 | 97.44 | 141,447 | -1.70(-1.72%) |
Sep 25, 2015 | 99.81 | 100.04 | 98.72 | 99.15 | 95,309 | +0.66(+0.67%) |
Sep 24, 2015 | 97.69 | 98.62 | 97.59 | 98.49 | 122,437 | +0.11(+0.11%) |
Sep 23, 2015 | 98.38 | 98.46 | 97.88 | 98.38 | 70,429 | +0.17(+0.17%) |
Sep 22, 2015 | 98.48 | 98.48 | 97.72 | 98.22 | 86,788 | -1.19(-1.20%) |
Sep 21, 2015 | 98.96 | 99.69 | 98.94 | 99.41 | 128,682 | +0.83(+0.85%) |
Sep 18, 2015 | 98.74 | 99.74 | 98.46 | 98.57 | 102,865 | -1.31(-1.31%) |
Sep 17, 2015 | 99.81 | 101.04 | 99.63 | 99.89 | 102,218 | +0.06(+0.06%) |
Sep 16, 2015 | 99.27 | 99.94 | 99.15 | 99.82 | 101,244 | +1.07(+1.08%) |
Sep 15, 2015 | 97.61 | 98.91 | 97.40 | 98.76 | 111,087 | +1.17(+1.20%) |
Sep 14, 2015 | 97.95 | 97.95 | 97.34 | 97.59 | 56,743 | -0.29(-0.30%) |
Sep 11, 2015 | 97.16 | 97.88 | 96.97 | 97.88 | 62,889 | +0.56(+0.57%) |
Sep 10, 2015 | 96.92 | 97.97 | 96.82 | 97.33 | 88,840 | +0.22(+0.23%) |
Sep 09, 2015 | 99.54 | 99.54 | 96.95 | 97.10 | 65,240 | -1.66(-1.68%) |
Sep 08, 2015 | 98.25 | 98.80 | 97.67 | 98.77 | 108,641 | +1.91(+1.97%) |
Sep 04, 2015 | 97.31 | 96.86 | 96.86 | 96.86 | 73,852 | -1.43(-1.46%) |
Sep 03, 2015 | 97.80 | 98.90 | 97.80 | 98.29 | 114,132 | +0.69(+0.71%) |
Sep 02, 2015 | 97.21 | 97.60 | 96.65 | 97.60 | 226,510 | +1.35(+1.40%) |
Sep 01, 2015 | 97.34 | 97.34 | 95.72 | 96.25 | 349,973 | -2.07(-2.11%) |
Aug 31, 2015 | 98.56 | 98.61 | 98.09 | 98.32 | 130,289 | -0.66(-0.67%) |
Aug 28, 2015 | 98.81 | 99.01 | 98.37 | 98.98 | 178,719 | -0.14(-0.14%) |
Aug 27, 2015 | 98.63 | 99.42 | 97.37 | 99.12 | 212,630 | +1.46(+1.50%) |
Aug 26, 2015 | 95.82 | 97.76 | 95.00 | 97.66 | 218,059 | +2.79(+2.94%) |
Aug 25, 2015 | 96.75 | 99.52 | 94.87 | 94.87 | 1,699,190 | -0.92(-0.96%) |
Aug 24, 2015 | 93.35 | 97.68 | 67.26 | 95.79 | 648,440 | -3.38(-3.41%) |
Aug 21, 2015 | 101.02 | 101.13 | 99.15 | 99.18 | 280,801 | -2.66(-2.62%) |
Aug 20, 2015 | 102.06 | 102.70 | 101.75 | 101.84 | 182,982 | -0.90(-0.87%) |
Aug 19, 2015 | 103.58 | 103.58 | 102.37 | 102.74 | 119,778 | -1.02(-0.99%) |
Aug 18, 2015 | 104.11 | 104.20 | 103.67 | 103.76 | 207,149 | -0.56(-0.54%) |
Aug 17, 2015 | 103.95 | 104.36 | 103.52 | 104.33 | 73,577 | +0.13(+0.12%) |
Aug 14, 2015 | 103.73 | 104.20 | 103.60 | 104.20 | 54,968 | +0.38(+0.37%) |
Aug 13, 2015 | 104.23 | 104.38 | 103.70 | 103.82 | 110,005 | -0.34(-0.33%) |
Aug 12, 2015 | 103.61 | 104.16 | 102.70 | 104.16 | 152,763 | +0.08(+0.08%) |
Aug 11, 2015 | 103.91 | 104.36 | 103.75 | 104.08 | 100,544 | -0.42(-0.40%) |
Aug 10, 2015 | 104.50 | 104.76 | 104.31 | 104.50 | 79,349 | +0.50(+0.48%) |
Aug 07, 2015 | 104.66 | 104.66 | 103.63 | 104.00 | 78,054 | -0.63(-0.60%) |
Aug 06, 2015 | 105.63 | 105.63 | 104.49 | 104.63 | 81,664 | -0.79(-0.75%) |
Aug 05, 2015 | 104.84 | 105.53 | 104.84 | 105.42 | 108,220 | +0.90(+0.86%) |
Aug 04, 2015 | 104.33 | 104.59 | 103.97 | 104.52 | 101,144 | +0.11(+0.11%) |
Aug 03, 2015 | 104.14 | 104.44 | 103.92 | 104.41 | 120,313 | +0.29(+0.27%) |
Jul 31, 2015 | 104.47 | 104.52 | 104.07 | 104.12 | 90,140 | +0.08(+0.08%) |
Jul 30, 2015 | 103.92 | 104.16 | 103.33 | 104.04 | 88,165 | -0.22(-0.21%) |
Jul 29, 2015 | 104.11 | 104.48 | 103.83 | 104.27 | 364,904 | +0.39(+0.37%) |
Jul 28, 2015 | 103.27 | 103.91 | 102.89 | 103.88 | 105,517 | +1.19(+1.15%) |
Jul 27, 2015 | 102.55 | 102.83 | 102.12 | 102.69 | 114,825 | -0.16(-0.15%) |
Jul 24, 2015 | 103.29 | 103.48 | 102.73 | 102.85 | 68,334 | -0.59(-0.57%) |
Jul 23, 2015 | 104.09 | 104.09 | 103.33 | 103.44 | 89,164 | -0.50(-0.48%) |
Jul 22, 2015 | 103.71 | 104.21 | 103.70 | 103.93 | 78,427 | +0.29(+0.28%) |
Jul 21, 2015 | 104.00 | 104.05 | 103.42 | 103.64 | 104,343 | -0.39(-0.37%) |
Jul 20, 2015 | 104.00 | 104.11 | 103.67 | 104.03 | 83,988 | +0.18(+0.18%) |
Jul 17, 2015 | 103.84 | 103.88 | 103.33 | 103.85 | 87,124 | -0.13(-0.13%) |
Jul 16, 2015 | 103.36 | 104.09 | 103.36 | 103.99 | 65,199 | +1.10(+1.07%) |
Jul 15, 2015 | 103.18 | 103.30 | 102.76 | 102.89 | 113,436 | -0.34(-0.33%) |
Jul 14, 2015 | 103.22 | 103.32 | 102.98 | 103.23 | 84,955 | +0.09(+0.09%) |
Jul 13, 2015 | 102.64 | 103.18 | 102.64 | 103.14 | 92,235 | +1.02(+1.00%) |
Jul 10, 2015 | 101.76 | 102.35 | 101.76 | 102.13 | 90,401 | +1.14(+1.13%) |
Jul 09, 2015 | 101.94 | 102.25 | 100.99 | 100.99 | 138,400 | +0.04(+0.04%) |
Jul 08, 2015 | 101.41 | 101.69 | 100.94 | 100.95 | 95,515 | -1.14(-1.11%) |
Jul 07, 2015 | 100.31 | 102.17 | 100.06 | 102.09 | 102,630 | +1.88(+1.88%) |
Jul 06, 2015 | 99.65 | 100.58 | 99.65 | 100.20 | 77,605 | -0.14(-0.14%) |
Jul 02, 2015 | 100.60 | 100.35 | 100.35 | 100.35 | 89,956 | -0.07(-0.07%) |