Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 100.12 | 100.40 | 99.00 | 99.93 | 234,982 | +0.77(+0.78%) |
Sep 29, 2015 | 100.92 | 100.92 | 98.63 | 99.16 | 104,897 | -1.73(-1.72%) |
Sep 28, 2015 | 103.49 | 103.49 | 100.43 | 100.89 | 93,486 | -2.73(-2.63%) |
Sep 25, 2015 | 104.26 | 104.59 | 102.91 | 103.61 | 148,415 | +0.09(+0.09%) |
Sep 24, 2015 | 102.14 | 103.62 | 101.03 | 103.53 | 76,244 | +0.26(+0.26%) |
Sep 23, 2015 | 102.87 | 103.53 | 102.19 | 103.26 | 47,334 | +0.71(+0.69%) |
Sep 22, 2015 | 102.72 | 102.92 | 101.68 | 102.55 | 51,099 | -1.25(-1.20%) |
Sep 21, 2015 | 104.42 | 104.46 | 102.97 | 103.80 | 41,979 | +0.33(+0.32%) |
Sep 18, 2015 | 102.83 | 104.98 | 102.83 | 103.46 | 138,434 | -0.57(-0.55%) |
Sep 17, 2015 | 103.75 | 105.49 | 103.69 | 104.03 | 48,038 | +0.10(+0.09%) |
Sep 16, 2015 | 101.97 | 104.18 | 101.97 | 103.94 | 73,220 | +2.33(+2.29%) |
Sep 15, 2015 | 100.94 | 102.26 | 100.14 | 101.61 | 50,155 | +0.78(+0.78%) |
Sep 14, 2015 | 101.03 | 101.03 | 99.35 | 100.83 | 81,786 | -0.01(-0.01%) |
Sep 11, 2015 | 99.47 | 100.87 | 99.24 | 100.83 | 30,036 | +0.74(+0.74%) |
Sep 10, 2015 | 99.24 | 100.72 | 98.96 | 100.10 | 34,420 | +0.86(+0.87%) |
Sep 09, 2015 | 101.98 | 101.98 | 98.92 | 99.24 | 74,401 | -1.88(-1.86%) |
Sep 08, 2015 | 101.93 | 102.14 | 100.39 | 101.12 | 82,652 | +0.11(+0.11%) |
Sep 04, 2015 | 100.17 | 101.01 | 101.01 | 101.01 | 56,137 | -0.27(-0.27%) |
Sep 03, 2015 | 99.32 | 102.02 | 99.32 | 101.28 | 69,064 | +1.77(+1.78%) |
Sep 02, 2015 | 98.64 | 99.51 | 98.23 | 99.51 | 79,619 | +1.65(+1.68%) |
Sep 01, 2015 | 98.68 | 99.32 | 97.48 | 97.86 | 57,193 | -2.02(-2.02%) |
Aug 31, 2015 | 99.90 | 100.67 | 99.22 | 99.88 | 71,689 | -0.67(-0.66%) |
Aug 28, 2015 | 99.64 | 100.84 | 99.24 | 100.54 | 44,842 | +0.25(+0.25%) |
Aug 27, 2015 | 100.34 | 101.32 | 99.02 | 100.29 | 61,858 | +0.25(+0.25%) |
Aug 26, 2015 | 97.98 | 100.32 | 96.41 | 100.04 | 84,291 | +3.91(+4.07%) |
Aug 25, 2015 | 100.42 | 100.42 | 96.12 | 96.13 | 76,820 | -1.49(-1.53%) |
Aug 24, 2015 | 94.65 | 98.79 | 92.22 | 97.62 | 137,339 | -1.53(-1.55%) |
Aug 21, 2015 | 100.39 | 101.56 | 98.90 | 99.16 | 184,413 | -2.94(-2.88%) |
Aug 20, 2015 | 102.98 | 103.58 | 101.99 | 102.10 | 55,597 | -1.39(-1.35%) |
Aug 19, 2015 | 104.00 | 104.14 | 102.97 | 103.50 | 56,588 | -0.62(-0.60%) |
Aug 18, 2015 | 103.78 | 104.67 | 103.73 | 104.12 | 58,670 | -0.31(-0.30%) |
Aug 17, 2015 | 103.43 | 104.53 | 103.09 | 104.43 | 50,344 | +0.44(+0.42%) |
Aug 14, 2015 | 102.53 | 104.30 | 102.53 | 104.00 | 39,918 | +0.88(+0.86%) |
Aug 13, 2015 | 102.78 | 103.96 | 102.27 | 103.11 | 49,952 | +0.13(+0.13%) |
Aug 12, 2015 | 102.70 | 103.69 | 101.89 | 102.98 | 55,177 | -0.58(-0.56%) |
Aug 11, 2015 | 102.69 | 103.85 | 102.46 | 103.56 | 36,726 | +0.11(+0.11%) |
Aug 10, 2015 | 103.68 | 104.36 | 103.00 | 103.44 | 60,273 | +0.02(+0.02%) |
Aug 07, 2015 | 103.23 | 103.69 | 101.52 | 103.43 | 52,580 | +0.00(+0.00%) |
Aug 06, 2015 | 103.42 | 103.50 | 100.92 | 103.43 | 61,431 | +0.31(+0.31%) |
Aug 05, 2015 | 102.20 | 103.61 | 102.04 | 103.11 | 46,041 | +0.97(+0.95%) |
Aug 04, 2015 | 103.80 | 103.86 | 101.67 | 102.14 | 89,211 | -1.16(-1.12%) |
Aug 03, 2015 | 103.50 | 103.71 | 101.79 | 103.30 | 49,580 | -0.44(-0.42%) |
Jul 31, 2015 | 102.23 | 104.51 | 101.54 | 103.73 | 78,637 | +1.95(+1.92%) |
Jul 30, 2015 | 100.04 | 102.31 | 99.72 | 101.78 | 87,754 | +1.02(+1.01%) |
Jul 29, 2015 | 101.58 | 102.10 | 100.66 | 100.76 | 123,537 | -0.81(-0.80%) |
Jul 28, 2015 | 96.78 | 103.57 | 94.84 | 101.58 | 153,289 | +4.48(+4.61%) |
Jul 27, 2015 | 96.30 | 97.94 | 96.03 | 97.10 | 71,563 | +0.73(+0.75%) |
Jul 24, 2015 | 97.34 | 98.40 | 96.34 | 96.37 | 54,914 | -1.00(-1.03%) |
Jul 23, 2015 | 99.93 | 99.93 | 96.84 | 97.37 | 77,571 | -2.24(-2.25%) |
Jul 22, 2015 | 98.38 | 99.70 | 98.31 | 99.61 | 38,470 | +1.34(+1.36%) |
Jul 21, 2015 | 99.25 | 99.25 | 97.42 | 98.27 | 45,968 | -0.89(-0.90%) |
Jul 20, 2015 | 99.64 | 99.65 | 98.40 | 99.17 | 38,645 | -0.08(-0.08%) |
Jul 17, 2015 | 99.60 | 99.60 | 98.12 | 99.25 | 36,585 | +0.01(+0.01%) |
Jul 16, 2015 | 98.40 | 99.47 | 98.16 | 99.24 | 52,474 | +1.20(+1.22%) |
Jul 15, 2015 | 98.84 | 99.95 | 96.99 | 98.04 | 74,784 | -1.37(-1.38%) |
Jul 14, 2015 | 99.69 | 99.83 | 98.26 | 99.40 | 43,264 | +0.00(+0.00%) |
Jul 13, 2015 | 98.97 | 99.57 | 97.85 | 99.40 | 78,363 | +1.12(+1.14%) |
Jul 10, 2015 | 97.64 | 98.46 | 96.49 | 98.28 | 50,972 | +1.47(+1.52%) |
Jul 09, 2015 | 98.44 | 98.57 | 96.09 | 96.81 | 67,067 | -0.75(-0.77%) |
Jul 08, 2015 | 99.25 | 99.25 | 96.58 | 97.56 | 121,029 | -2.17(-2.18%) |
Jul 07, 2015 | 97.59 | 100.05 | 97.48 | 99.74 | 77,062 | +1.74(+1.78%) |
Jul 06, 2015 | 97.81 | 98.23 | 96.95 | 97.99 | 52,068 | -0.03(-0.03%) |
Jul 02, 2015 | 98.85 | 98.02 | 98.02 | 98.02 | 46,552 | -0.86(-0.87%) |