Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 86.55 | 86.55 | 85.39 | 86.84 | 487,286 | +0.91(+1.06%) |
Sep 29, 2015 | 86.43 | 87.30 | 85.37 | 85.93 | 272,506 | -0.53(-0.61%) |
Sep 28, 2015 | 89.19 | 89.27 | 85.83 | 86.46 | 298,007 | -3.39(-3.77%) |
Sep 25, 2015 | 90.77 | 90.77 | 89.07 | 89.85 | 265,197 | -0.07(-0.08%) |
Sep 24, 2015 | 91.32 | 91.87 | 88.70 | 89.92 | 249,632 | -2.26(-2.45%) |
Sep 23, 2015 | 92.88 | 93.37 | 91.69 | 92.18 | 150,551 | -0.45(-0.49%) |
Sep 22, 2015 | 91.56 | 93.18 | 91.56 | 92.63 | 299,200 | -0.36(-0.39%) |
Sep 21, 2015 | 92.30 | 93.76 | 91.96 | 92.99 | 280,995 | +0.71(+0.77%) |
Sep 18, 2015 | 94.16 | 94.87 | 91.83 | 92.28 | 341,344 | -2.81(-2.96%) |
Sep 17, 2015 | 96.51 | 96.92 | 94.86 | 95.09 | 198,148 | -1.16(-1.21%) |
Sep 16, 2015 | 95.83 | 97.22 | 95.35 | 96.25 | 164,532 | +0.08(+0.08%) |
Sep 15, 2015 | 94.91 | 96.22 | 94.62 | 96.17 | 109,652 | +1.30(+1.37%) |
Sep 14, 2015 | 95.72 | 96.02 | 93.84 | 94.87 | 145,515 | -1.04(-1.08%) |
Sep 11, 2015 | 94.57 | 95.93 | 94.56 | 95.91 | 170,454 | +0.67(+0.70%) |
Sep 10, 2015 | 95.22 | 96.30 | 94.80 | 95.24 | 174,970 | -0.27(-0.28%) |
Sep 09, 2015 | 96.47 | 96.98 | 95.25 | 95.51 | 178,691 | -0.53(-0.55%) |
Sep 08, 2015 | 95.52 | 96.26 | 94.52 | 96.04 | 161,494 | +2.25(+2.40%) |
Sep 04, 2015 | 94.21 | 93.79 | 93.79 | 93.79 | 135,400 | -1.96(-2.05%) |
Sep 03, 2015 | 94.10 | 96.63 | 93.86 | 95.75 | 272,084 | +1.74(+1.85%) |
Sep 02, 2015 | 94.52 | 94.58 | 92.53 | 94.01 | 200,443 | +0.71(+0.76%) |
Sep 01, 2015 | 92.60 | 94.50 | 92.60 | 93.30 | 477,303 | -1.23(-1.30%) |
Aug 31, 2015 | 94.68 | 95.66 | 93.83 | 94.53 | 206,690 | -0.99(-1.04%) |
Aug 28, 2015 | 94.58 | 96.58 | 94.58 | 95.52 | 243,941 | +0.44(+0.46%) |
Aug 27, 2015 | 92.76 | 95.19 | 92.33 | 95.08 | 359,010 | +3.61(+3.95%) |
Aug 26, 2015 | 91.93 | 91.97 | 89.21 | 91.47 | 481,594 | +1.41(+1.57%) |
Aug 25, 2015 | 91.79 | 92.02 | 89.60 | 90.06 | 751,942 | +1.56(+1.76%) |
Aug 24, 2015 | 85.26 | 90.33 | 83.76 | 88.50 | 1,365,348 | -1.06(-1.18%) |
Aug 21, 2015 | 92.10 | 93.47 | 89.51 | 89.56 | 377,972 | -3.72(-3.99%) |
Aug 20, 2015 | 93.42 | 94.16 | 92.75 | 93.28 | 364,685 | -0.71(-0.76%) |
Aug 19, 2015 | 97.20 | 97.33 | 93.96 | 93.99 | 375,018 | -4.51(-4.58%) |
Aug 18, 2015 | 98.68 | 99.47 | 98.12 | 98.50 | 128,254 | -0.54(-0.55%) |
Aug 17, 2015 | 96.81 | 99.38 | 96.07 | 99.04 | 253,737 | +1.80(+1.85%) |
Aug 14, 2015 | 95.92 | 98.30 | 95.92 | 97.24 | 296,889 | -0.70(-0.71%) |
Aug 13, 2015 | 98.55 | 99.26 | 97.81 | 97.94 | 141,047 | -0.49(-0.50%) |
Aug 12, 2015 | 98.24 | 98.84 | 96.41 | 98.43 | 256,576 | -0.56(-0.57%) |
Aug 11, 2015 | 100.98 | 101.71 | 98.46 | 98.99 | 196,197 | -2.72(-2.67%) |
Aug 10, 2015 | 99.38 | 102.09 | 98.80 | 101.71 | 250,291 | +3.12(+3.16%) |
Aug 07, 2015 | 99.96 | 100.85 | 98.15 | 98.59 | 197,770 | -1.84(-1.83%) |
Aug 06, 2015 | 101.90 | 102.80 | 100.12 | 100.43 | 213,847 | -1.51(-1.48%) |
Aug 05, 2015 | 102.13 | 103.22 | 101.30 | 101.94 | 255,090 | +0.75(+0.74%) |
Aug 04, 2015 | 100.61 | 101.91 | 100.15 | 101.19 | 266,208 | +0.54(+0.54%) |
Aug 03, 2015 | 101.92 | 102.37 | 99.93 | 100.65 | 297,961 | -1.39(-1.36%) |
Jul 31, 2015 | 102.32 | 102.58 | 101.07 | 102.04 | 318,571 | +0.20(+0.20%) |
Jul 30, 2015 | 102.63 | 102.68 | 99.96 | 101.84 | 451,420 | -1.72(-1.66%) |
Jul 29, 2015 | 105.85 | 107.17 | 102.06 | 103.56 | 614,849 | -3.48(-3.25%) |
Jul 28, 2015 | 104.77 | 108.35 | 104.33 | 107.04 | 550,536 | +2.39(+2.28%) |
Jul 27, 2015 | 105.81 | 106.30 | 104.51 | 104.65 | 269,590 | -1.62(-1.52%) |
Jul 24, 2015 | 107.35 | 107.93 | 106.14 | 106.27 | 310,000 | -0.96(-0.90%) |
Jul 23, 2015 | 108.18 | 109.55 | 107.08 | 107.23 | 284,646 | -0.94(-0.87%) |
Jul 22, 2015 | 108.40 | 109.81 | 107.34 | 108.17 | 298,831 | -0.79(-0.73%) |
Jul 21, 2015 | 110.66 | 111.28 | 108.73 | 108.96 | 374,949 | -1.59(-1.44%) |
Jul 20, 2015 | 109.03 | 111.71 | 108.50 | 110.55 | 493,112 | +1.61(+1.48%) |
Jul 17, 2015 | 111.08 | 111.15 | 108.12 | 108.94 | 448,051 | -2.03(-1.83%) |
Jul 16, 2015 | 110.71 | 111.80 | 110.17 | 110.97 | 491,380 | +0.26(+0.23%) |
Jul 15, 2015 | 111.45 | 112.43 | 110.25 | 110.71 | 309,202 | -0.83(-0.74%) |
Jul 14, 2015 | 111.97 | 112.74 | 111.52 | 111.54 | 263,329 | -0.28(-0.25%) |
Jul 13, 2015 | 111.93 | 112.44 | 111.67 | 111.82 | 246,044 | +0.51(+0.46%) |
Jul 10, 2015 | 111.84 | 112.71 | 111.11 | 111.31 | 371,900 | +0.70(+0.63%) |
Jul 09, 2015 | 112.05 | 112.91 | 110.35 | 110.61 | 282,453 | -0.19(-0.17%) |
Jul 08, 2015 | 111.59 | 111.97 | 110.02 | 110.80 | 341,669 | -1.20(-1.07%) |
Jul 07, 2015 | 112.82 | 113.22 | 110.49 | 112.00 | 499,079 | -0.82(-0.73%) |
Jul 06, 2015 | 112.48 | 113.70 | 111.84 | 112.82 | 479,218 | -0.78(-0.69%) |
Jul 02, 2015 | 113.13 | 113.60 | 113.60 | 113.60 | 182,800 | +0.60(+0.53%) |