Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 99.43 | 100.56 | 96.20 | 97.24 | 4,291,899 | -1.09(-1.11%) |
Sep 29, 2015 | 98.88 | 100.88 | 97.39 | 98.33 | 2,069,283 | -0.05(-0.05%) |
Sep 28, 2015 | 100.57 | 103.04 | 96.31 | 98.38 | 3,220,844 | -3.15(-3.10%) |
Sep 25, 2015 | 100.88 | 103.05 | 99.74 | 101.53 | 2,668,597 | +1.13(+1.13%) |
Sep 24, 2015 | 98.66 | 100.93 | 97.34 | 100.40 | 3,067,432 | +1.42(+1.43%) |
Sep 23, 2015 | 94.79 | 99.26 | 94.75 | 98.98 | 4,381,242 | +4.62(+4.90%) |
Sep 22, 2015 | 92.61 | 95.05 | 92.08 | 94.36 | 2,064,661 | +0.68(+0.73%) |
Sep 21, 2015 | 93.24 | 96.00 | 92.66 | 93.68 | 2,487,961 | +0.63(+0.68%) |
Sep 18, 2015 | 92.34 | 95.14 | 92.34 | 93.05 | 3,008,476 | -0.83(-0.88%) |
Sep 17, 2015 | 92.94 | 95.29 | 92.47 | 93.88 | 2,644,929 | +1.05(+1.13%) |
Sep 16, 2015 | 94.34 | 94.62 | 91.47 | 92.83 | 3,122,821 | -1.28(-1.36%) |
Sep 15, 2015 | 93.45 | 94.67 | 92.01 | 94.11 | 2,398,658 | +0.90(+0.97%) |
Sep 14, 2015 | 95.21 | 96.17 | 93.11 | 93.21 | 2,861,382 | -2.37(-2.48%) |
Sep 11, 2015 | 96.00 | 96.61 | 93.80 | 95.58 | 4,177,678 | -1.22(-1.26%) |
Sep 10, 2015 | 97.12 | 98.60 | 96.48 | 96.80 | 2,453,084 | +0.51(+0.53%) |
Sep 09, 2015 | 96.54 | 98.82 | 96.06 | 96.29 | 2,201,850 | +0.31(+0.32%) |
Sep 08, 2015 | 93.46 | 96.14 | 92.67 | 95.98 | 2,255,830 | +3.96(+4.30%) |
Sep 04, 2015 | 91.54 | 92.02 | 92.02 | 92.02 | 1,697,500 | -0.84(-0.90%) |
Sep 03, 2015 | 92.42 | 94.94 | 92.34 | 92.86 | 2,751,527 | +0.40(+0.43%) |
Sep 02, 2015 | 91.16 | 92.56 | 89.75 | 92.46 | 2,722,397 | +2.74(+3.05%) |
Sep 01, 2015 | 89.67 | 91.59 | 88.90 | 89.72 | 2,960,415 | -2.29(-2.49%) |
Aug 31, 2015 | 92.97 | 94.98 | 91.97 | 92.01 | 2,786,152 | -1.45(-1.55%) |
Aug 28, 2015 | 90.67 | 94.05 | 90.66 | 93.46 | 2,720,338 | +2.82(+3.11%) |
Aug 27, 2015 | 93.29 | 94.22 | 88.91 | 90.64 | 3,802,250 | -1.12(-1.22%) |
Aug 26, 2015 | 89.28 | 91.93 | 87.40 | 91.76 | 2,877,047 | +3.08(+3.47%) |
Aug 25, 2015 | 92.40 | 93.00 | 88.50 | 88.68 | 3,034,282 | -1.29(-1.43%) |
Aug 24, 2015 | 86.99 | 93.13 | 86.32 | 89.97 | 3,826,877 | -3.64(-3.89%) |
Aug 21, 2015 | 100.16 | 100.24 | 93.45 | 93.61 | 4,784,193 | -8.35(-8.19%) |
Aug 20, 2015 | 104.00 | 105.11 | 101.84 | 101.96 | 1,691,791 | -2.99(-2.85%) |
Aug 19, 2015 | 105.49 | 106.07 | 104.13 | 104.95 | 1,860,757 | -0.70(-0.66%) |
Aug 18, 2015 | 103.87 | 105.82 | 103.71 | 105.65 | 1,446,396 | +1.40(+1.34%) |
Aug 17, 2015 | 101.28 | 104.25 | 100.78 | 104.25 | 2,019,462 | +2.17(+2.13%) |
Aug 14, 2015 | 102.86 | 103.88 | 101.35 | 102.08 | 2,714,007 | -2.33(-2.23%) |
Aug 13, 2015 | 109.28 | 110.74 | 102.81 | 104.41 | 4,705,839 | -4.97(-4.54%) |
Aug 12, 2015 | 109.00 | 109.94 | 106.86 | 109.38 | 2,252,425 | -0.05(-0.05%) |
Aug 11, 2015 | 106.52 | 109.62 | 105.19 | 109.43 | 2,197,316 | +2.07(+1.93%) |
Aug 10, 2015 | 102.99 | 107.95 | 102.43 | 107.36 | 3,497,958 | +5.33(+5.22%) |
Aug 07, 2015 | 100.93 | 102.70 | 99.46 | 102.03 | 2,243,135 | +0.76(+0.75%) |
Aug 06, 2015 | 98.12 | 102.25 | 95.63 | 101.27 | 4,544,461 | +3.15(+3.21%) |
Aug 05, 2015 | 97.31 | 98.59 | 96.85 | 98.12 | 2,498,822 | +1.30(+1.34%) |
Aug 04, 2015 | 97.02 | 97.63 | 95.64 | 96.82 | 1,627,228 | -0.01(-0.01%) |
Aug 03, 2015 | 97.10 | 98.25 | 96.22 | 96.83 | 1,871,639 | -0.51(-0.52%) |
Jul 31, 2015 | 96.40 | 98.47 | 96.15 | 97.34 | 1,389,700 | +1.11(+1.15%) |
Jul 30, 2015 | 97.40 | 97.58 | 94.56 | 96.23 | 3,143,621 | -1.53(-1.57%) |
Jul 29, 2015 | 97.60 | 98.40 | 96.50 | 97.76 | 1,998,535 | -0.02(-0.02%) |
Jul 28, 2015 | 97.25 | 98.84 | 96.33 | 97.78 | 1,531,619 | +0.67(+0.69%) |
Jul 27, 2015 | 97.90 | 98.74 | 96.24 | 97.11 | 1,950,712 | -1.83(-1.85%) |
Jul 24, 2015 | 99.00 | 99.89 | 98.31 | 98.94 | 1,400,830 | +0.50(+0.51%) |
Jul 23, 2015 | 99.72 | 100.48 | 98.28 | 98.44 | 1,368,944 | -1.32(-1.32%) |
Jul 22, 2015 | 99.27 | 100.75 | 97.41 | 99.76 | 2,322,642 | +0.93(+0.94%) |
Jul 21, 2015 | 99.60 | 100.49 | 97.34 | 98.83 | 2,466,069 | -0.76(-0.76%) |
Jul 20, 2015 | 102.14 | 102.14 | 99.36 | 99.59 | 2,533,046 | -2.55(-2.50%) |
Jul 17, 2015 | 102.86 | 103.94 | 101.03 | 102.14 | 1,939,833 | -0.65(-0.63%) |
Jul 16, 2015 | 97.72 | 104.44 | 97.72 | 102.79 | 3,184,000 | +5.08(+5.20%) |
Jul 15, 2015 | 98.42 | 99.40 | 97.56 | 97.71 | 2,020,825 | -1.03(-1.04%) |
Jul 14, 2015 | 100.02 | 102.24 | 98.41 | 98.74 | 3,519,185 | -1.22(-1.22%) |
Jul 13, 2015 | 99.45 | 101.25 | 98.87 | 99.96 | 3,281,995 | +1.56(+1.59%) |
Jul 10, 2015 | 94.11 | 98.90 | 93.89 | 98.40 | 3,832,265 | +4.99(+5.34%) |
Jul 09, 2015 | 92.68 | 94.05 | 91.69 | 93.41 | 3,402,289 | +1.72(+1.88%) |
Jul 08, 2015 | 91.91 | 92.99 | 91.04 | 91.69 | 2,438,781 | -1.01(-1.09%) |
Jul 07, 2015 | 91.49 | 93.23 | 89.93 | 92.70 | 3,534,145 | +1.19(+1.30%) |
Jul 06, 2015 | 90.59 | 92.11 | 90.45 | 91.51 | 3,160,665 | +0.30(+0.33%) |
Jul 02, 2015 | 88.52 | 91.21 | 91.21 | 91.21 | 3,906,000 | +2.67(+3.02%) |