Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.01 | 89.57 | 88.04 | 89.12 | 960,514 | +1.27(+1.44%) |
Sep 29, 2015 | 87.43 | 88.41 | 86.75 | 87.86 | 719,029 | +0.43(+0.49%) |
Sep 28, 2015 | 89.20 | 89.30 | 87.23 | 87.43 | 766,773 | -1.94(-2.18%) |
Sep 25, 2015 | 90.07 | 90.37 | 88.75 | 89.37 | 691,160 | +0.06(+0.06%) |
Sep 24, 2015 | 89.13 | 89.65 | 88.52 | 89.31 | 606,024 | -0.70(-0.77%) |
Sep 23, 2015 | 89.52 | 90.27 | 89.34 | 90.01 | 519,608 | +0.39(+0.43%) |
Sep 22, 2015 | 89.00 | 90.38 | 88.72 | 89.63 | 627,791 | -0.36(-0.40%) |
Sep 21, 2015 | 89.63 | 90.95 | 89.47 | 89.98 | 454,472 | +0.99(+1.11%) |
Sep 18, 2015 | 90.72 | 90.86 | 88.81 | 88.99 | 1,314,990 | -1.21(-1.34%) |
Sep 17, 2015 | 91.15 | 91.43 | 90.00 | 90.20 | 901,157 | -0.79(-0.87%) |
Sep 16, 2015 | 91.30 | 91.42 | 90.74 | 90.99 | 864,947 | -0.19(-0.21%) |
Sep 15, 2015 | 90.02 | 91.35 | 89.61 | 91.19 | 536,580 | +1.47(+1.64%) |
Sep 14, 2015 | 90.24 | 90.48 | 89.50 | 89.72 | 523,982 | -0.16(-0.17%) |
Sep 11, 2015 | 89.41 | 90.18 | 89.03 | 89.87 | 672,297 | +0.13(+0.14%) |
Sep 10, 2015 | 90.29 | 90.50 | 89.37 | 89.75 | 1,003,190 | -0.59(-0.65%) |
Sep 09, 2015 | 91.71 | 92.17 | 90.12 | 90.33 | 513,100 | -0.86(-0.95%) |
Sep 08, 2015 | 90.65 | 91.39 | 89.56 | 91.19 | 590,390 | +2.23(+2.50%) |
Sep 04, 2015 | 88.81 | 88.97 | 88.97 | 88.97 | 503,443 | -1.19(-1.32%) |
Sep 03, 2015 | 89.60 | 90.87 | 89.04 | 90.16 | 578,666 | +0.67(+0.75%) |
Sep 02, 2015 | 88.29 | 89.49 | 87.98 | 89.49 | 917,152 | +2.15(+2.46%) |
Sep 01, 2015 | 87.98 | 88.84 | 86.77 | 87.34 | 816,908 | -2.44(-2.72%) |
Aug 31, 2015 | 89.82 | 90.57 | 89.30 | 89.78 | 842,928 | -0.50(-0.56%) |
Aug 28, 2015 | 90.31 | 90.35 | 89.13 | 90.29 | 717,041 | -0.37(-0.40%) |
Aug 27, 2015 | 89.10 | 90.75 | 88.74 | 90.65 | 1,017,638 | +2.27(+2.57%) |
Aug 26, 2015 | 86.66 | 88.54 | 85.85 | 88.38 | 1,311,109 | +3.37(+3.96%) |
Aug 25, 2015 | 88.43 | 88.53 | 84.94 | 85.01 | 1,216,761 | -1.04(-1.20%) |
Aug 24, 2015 | 88.38 | 89.32 | 83.40 | 86.05 | 1,599,092 | -5.07(-5.57%) |
Aug 21, 2015 | 92.74 | 93.52 | 91.03 | 91.12 | 777,273 | -2.26(-2.42%) |
Aug 20, 2015 | 95.13 | 95.38 | 93.34 | 93.38 | 642,061 | -2.67(-2.78%) |
Aug 19, 2015 | 95.99 | 96.60 | 95.30 | 96.05 | 510,410 | -0.17(-0.18%) |
Aug 18, 2015 | 96.56 | 96.82 | 96.14 | 96.22 | 565,122 | -0.24(-0.25%) |
Aug 17, 2015 | 95.19 | 96.57 | 94.37 | 96.46 | 553,274 | +0.91(+0.95%) |
Aug 14, 2015 | 94.79 | 95.57 | 94.40 | 95.55 | 389,774 | +0.57(+0.60%) |
Aug 13, 2015 | 94.12 | 95.67 | 93.87 | 94.99 | 482,187 | +1.09(+1.16%) |
Aug 12, 2015 | 94.05 | 94.54 | 93.12 | 93.90 | 790,135 | -0.79(-0.83%) |
Aug 11, 2015 | 94.65 | 95.50 | 94.40 | 94.68 | 478,158 | -1.02(-1.06%) |
Aug 10, 2015 | 95.32 | 96.19 | 95.08 | 95.70 | 546,573 | +1.42(+1.50%) |
Aug 07, 2015 | 93.46 | 94.35 | 93.13 | 94.28 | 494,781 | +0.71(+0.76%) |
Aug 06, 2015 | 94.99 | 94.99 | 93.39 | 93.57 | 514,910 | -1.11(-1.17%) |
Aug 05, 2015 | 94.73 | 95.11 | 94.27 | 94.67 | 428,165 | +0.82(+0.88%) |
Aug 04, 2015 | 93.93 | 94.22 | 93.44 | 93.85 | 684,823 | +0.57(+0.61%) |
Aug 03, 2015 | 93.57 | 93.64 | 92.64 | 93.28 | 512,976 | -0.12(-0.13%) |
Jul 31, 2015 | 93.90 | 93.92 | 92.98 | 93.40 | 830,543 | -0.03(-0.03%) |
Jul 30, 2015 | 93.07 | 93.57 | 92.48 | 93.43 | 556,359 | -0.05(-0.05%) |
Jul 29, 2015 | 92.01 | 93.63 | 91.88 | 93.48 | 724,301 | +1.86(+2.03%) |
Jul 28, 2015 | 90.53 | 91.84 | 89.87 | 91.62 | 1,015,005 | +1.53(+1.70%) |
Jul 27, 2015 | 91.34 | 91.41 | 89.87 | 90.09 | 705,519 | -1.40(-1.53%) |
Jul 24, 2015 | 90.72 | 91.59 | 90.46 | 91.49 | 1,172,526 | -0.08(-0.09%) |
Jul 23, 2015 | 93.11 | 94.16 | 90.71 | 91.57 | 2,180,080 | +1.18(+1.31%) |
Jul 22, 2015 | 89.55 | 90.48 | 89.52 | 90.39 | 533,849 | +0.69(+0.76%) |
Jul 21, 2015 | 90.21 | 90.48 | 89.59 | 89.71 | 651,988 | -0.60(-0.67%) |
Jul 20, 2015 | 90.16 | 90.81 | 90.11 | 90.31 | 454,530 | +0.18(+0.20%) |
Jul 17, 2015 | 91.62 | 91.62 | 89.60 | 90.13 | 862,554 | -1.45(-1.58%) |
Jul 16, 2015 | 90.61 | 91.65 | 90.29 | 91.57 | 667,850 | +1.37(+1.52%) |
Jul 15, 2015 | 90.03 | 90.57 | 89.32 | 90.20 | 652,511 | +0.06(+0.07%) |
Jul 14, 2015 | 91.04 | 91.04 | 90.08 | 90.14 | 770,782 | -0.68(-0.75%) |
Jul 13, 2015 | 89.86 | 90.94 | 89.86 | 90.82 | 625,871 | +1.40(+1.56%) |
Jul 10, 2015 | 88.71 | 89.62 | 88.47 | 89.42 | 742,315 | +1.20(+1.36%) |
Jul 09, 2015 | 88.70 | 89.16 | 88.01 | 88.22 | 774,099 | +0.16(+0.18%) |
Jul 08, 2015 | 89.11 | 89.11 | 87.94 | 88.06 | 712,694 | -1.52(-1.69%) |
Jul 07, 2015 | 89.65 | 90.19 | 88.48 | 89.58 | 925,334 | +0.14(+0.15%) |
Jul 06, 2015 | 89.12 | 89.64 | 88.93 | 89.44 | 537,323 | -0.37(-0.42%) |
Jul 02, 2015 | 90.06 | 89.82 | 89.82 | 89.82 | 404,130 | -0.17(-0.19%) |