Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 98.61 | 101.22 | 98.29 | 99.47 | 1,049,606 | +1.72(+1.76%) |
Sep 29, 2015 | 96.50 | 97.88 | 95.31 | 97.75 | 540,899 | +0.78(+0.80%) |
Sep 28, 2015 | 99.03 | 99.28 | 95.92 | 96.97 | 439,948 | -1.24(-1.27%) |
Sep 25, 2015 | 98.50 | 100.15 | 97.86 | 98.21 | 359,653 | +0.11(+0.12%) |
Sep 24, 2015 | 99.33 | 99.78 | 96.96 | 98.10 | 409,919 | -1.83(-1.83%) |
Sep 23, 2015 | 99.27 | 100.17 | 98.93 | 99.93 | 275,364 | +0.62(+0.63%) |
Sep 22, 2015 | 99.57 | 100.69 | 98.79 | 99.31 | 433,807 | -0.91(-0.91%) |
Sep 21, 2015 | 98.94 | 100.37 | 98.70 | 100.22 | 507,561 | +1.64(+1.66%) |
Sep 18, 2015 | 97.91 | 99.89 | 97.79 | 98.58 | 784,767 | -0.25(-0.25%) |
Sep 17, 2015 | 97.99 | 101.31 | 97.99 | 98.83 | 1,348,174 | +0.50(+0.51%) |
Sep 16, 2015 | 98.20 | 99.19 | 96.58 | 98.33 | 1,862,565 | -3.70(-3.63%) |
Sep 15, 2015 | 102.66 | 102.98 | 101.32 | 102.03 | 893,770 | -0.84(-0.82%) |
Sep 14, 2015 | 102.52 | 103.31 | 102.24 | 102.87 | 558,741 | +0.70(+0.68%) |
Sep 11, 2015 | 100.39 | 102.37 | 100.11 | 102.18 | 347,911 | +1.14(+1.13%) |
Sep 10, 2015 | 100.06 | 101.33 | 99.71 | 101.04 | 268,027 | +0.42(+0.42%) |
Sep 09, 2015 | 101.29 | 101.98 | 100.33 | 100.61 | 252,739 | -0.16(-0.15%) |
Sep 08, 2015 | 100.21 | 101.37 | 99.11 | 100.77 | 324,797 | +1.82(+1.84%) |
Sep 04, 2015 | 97.70 | 98.94 | 98.94 | 98.94 | 353,433 | +0.04(+0.04%) |
Sep 03, 2015 | 98.74 | 99.63 | 97.66 | 98.90 | 381,047 | +0.59(+0.60%) |
Sep 02, 2015 | 97.77 | 98.38 | 96.82 | 98.31 | 394,632 | +1.51(+1.56%) |
Sep 01, 2015 | 95.71 | 97.47 | 95.36 | 96.80 | 595,346 | -0.57(-0.59%) |
Aug 31, 2015 | 98.48 | 99.65 | 96.89 | 97.38 | 513,649 | -1.11(-1.12%) |
Aug 28, 2015 | 98.44 | 99.16 | 97.11 | 98.48 | 365,947 | -0.35(-0.36%) |
Aug 27, 2015 | 97.02 | 100.17 | 96.58 | 98.83 | 524,656 | +2.13(+2.20%) |
Aug 26, 2015 | 95.14 | 97.04 | 93.59 | 96.71 | 508,467 | +3.17(+3.39%) |
Aug 25, 2015 | 94.70 | 95.90 | 92.36 | 93.54 | 874,412 | -0.34(-0.37%) |
Aug 24, 2015 | 90.44 | 95.77 | 79.66 | 93.88 | 604,791 | -3.32(-3.41%) |
Aug 21, 2015 | 97.25 | 99.04 | 96.15 | 97.20 | 694,996 | -1.72(-1.74%) |
Aug 20, 2015 | 100.17 | 100.97 | 98.92 | 98.92 | 372,872 | -2.59(-2.56%) |
Aug 19, 2015 | 100.74 | 102.78 | 100.39 | 101.52 | 261,136 | +0.22(+0.22%) |
Aug 18, 2015 | 103.09 | 103.41 | 101.19 | 101.29 | 386,996 | -1.53(-1.49%) |
Aug 17, 2015 | 102.04 | 103.00 | 101.03 | 102.83 | 467,179 | +0.76(+0.74%) |
Aug 14, 2015 | 102.94 | 104.06 | 101.67 | 102.07 | 526,184 | -1.30(-1.25%) |
Aug 13, 2015 | 102.02 | 104.59 | 101.64 | 103.37 | 419,593 | +1.06(+1.04%) |
Aug 12, 2015 | 101.28 | 102.56 | 100.02 | 102.31 | 498,204 | +0.32(+0.32%) |
Aug 11, 2015 | 101.41 | 102.03 | 100.97 | 101.98 | 467,386 | -0.01(-0.01%) |
Aug 10, 2015 | 103.47 | 104.40 | 101.66 | 101.99 | 522,936 | -1.10(-1.07%) |
Aug 07, 2015 | 103.91 | 104.33 | 101.35 | 103.09 | 558,297 | -0.16(-0.16%) |
Aug 06, 2015 | 103.81 | 105.24 | 102.52 | 103.25 | 490,543 | -1.11(-1.06%) |
Aug 05, 2015 | 103.94 | 105.03 | 103.00 | 104.36 | 268,641 | +1.16(+1.12%) |
Aug 04, 2015 | 103.56 | 104.35 | 102.79 | 103.20 | 370,851 | -0.80(-0.77%) |
Aug 03, 2015 | 102.68 | 104.16 | 102.29 | 104.00 | 420,057 | +1.42(+1.38%) |
Jul 31, 2015 | 102.32 | 103.22 | 101.96 | 102.58 | 463,701 | +0.41(+0.40%) |
Jul 30, 2015 | 101.60 | 103.45 | 101.04 | 102.17 | 360,694 | -0.10(-0.10%) |
Jul 29, 2015 | 100.23 | 102.93 | 100.17 | 102.27 | 539,427 | +2.20(+2.20%) |
Jul 28, 2015 | 100.26 | 100.61 | 99.04 | 100.07 | 365,166 | -0.28(-0.28%) |
Jul 27, 2015 | 100.31 | 101.36 | 99.87 | 100.35 | 254,020 | -0.52(-0.52%) |
Jul 24, 2015 | 101.58 | 101.71 | 100.48 | 100.87 | 320,845 | -0.43(-0.43%) |
Jul 23, 2015 | 102.37 | 103.04 | 100.77 | 101.31 | 436,328 | -0.63(-0.62%) |
Jul 22, 2015 | 101.03 | 102.65 | 100.67 | 101.93 | 479,862 | +0.68(+0.67%) |
Jul 21, 2015 | 101.12 | 101.64 | 100.28 | 101.25 | 359,037 | -0.14(-0.14%) |
Jul 20, 2015 | 102.60 | 102.62 | 101.05 | 101.39 | 409,283 | -0.66(-0.64%) |
Jul 17, 2015 | 102.24 | 102.54 | 101.39 | 102.05 | 476,763 | -0.26(-0.25%) |
Jul 16, 2015 | 103.61 | 104.49 | 101.95 | 102.31 | 717,637 | -1.17(-1.14%) |
Jul 15, 2015 | 105.77 | 106.71 | 102.33 | 103.48 | 986,139 | -2.09(-1.98%) |
Jul 14, 2015 | 105.57 | 106.61 | 104.65 | 105.58 | 684,896 | -0.22(-0.21%) |
Jul 13, 2015 | 104.26 | 106.83 | 104.25 | 105.79 | 705,739 | +2.38(+2.30%) |
Jul 10, 2015 | 102.82 | 103.56 | 102.40 | 103.42 | 423,674 | +1.64(+1.61%) |
Jul 09, 2015 | 102.67 | 103.59 | 101.39 | 101.78 | 447,342 | -0.16(-0.16%) |
Jul 08, 2015 | 101.19 | 102.99 | 101.19 | 101.94 | 938,286 | -0.40(-0.39%) |
Jul 07, 2015 | 100.43 | 102.67 | 99.99 | 102.34 | 931,275 | +2.19(+2.19%) |
Jul 06, 2015 | 98.86 | 100.38 | 98.50 | 100.14 | 469,962 | +0.84(+0.85%) |
Jul 02, 2015 | 99.88 | 99.30 | 99.30 | 99.30 | 792,112 | -0.45(-0.45%) |