Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 94.62 | 96.38 | 93.28 | 95.33 | 6,069,117 | +1.45(+1.54%) |
Sep 29, 2015 | 93.91 | 94.30 | 92.93 | 93.88 | 928,051 | +0.14(+0.15%) |
Sep 28, 2015 | 94.12 | 94.70 | 93.62 | 93.74 | 1,206,992 | -1.01(-1.06%) |
Sep 25, 2015 | 94.49 | 95.34 | 94.21 | 94.75 | 997,621 | +1.69(+1.81%) |
Sep 24, 2015 | 91.16 | 93.69 | 90.34 | 93.06 | 1,937,360 | +0.83(+0.90%) |
Sep 23, 2015 | 91.98 | 92.82 | 91.53 | 92.23 | 487,990 | +0.00(+0.00%) |
Sep 22, 2015 | 92.42 | 93.09 | 91.51 | 92.23 | 697,004 | -1.62(-1.72%) |
Sep 21, 2015 | 93.15 | 94.15 | 92.84 | 93.85 | 1,264,775 | +1.35(+1.46%) |
Sep 18, 2015 | 92.82 | 92.86 | 91.36 | 92.50 | 2,380,627 | -1.60(-1.70%) |
Sep 17, 2015 | 95.48 | 96.85 | 93.48 | 94.10 | 1,251,312 | -1.33(-1.39%) |
Sep 16, 2015 | 95.78 | 95.98 | 94.43 | 95.43 | 1,179,630 | -0.56(-0.59%) |
Sep 15, 2015 | 95.28 | 96.29 | 94.95 | 95.99 | 1,043,229 | +0.81(+0.85%) |
Sep 14, 2015 | 94.56 | 95.60 | 94.01 | 95.19 | 811,943 | +0.58(+0.61%) |
Sep 11, 2015 | 93.72 | 94.65 | 92.94 | 94.61 | 805,642 | +0.49(+0.52%) |
Sep 10, 2015 | 93.83 | 94.89 | 93.65 | 94.12 | 756,990 | -0.01(-0.01%) |
Sep 09, 2015 | 95.34 | 95.91 | 93.96 | 94.12 | 1,252,980 | +0.21(+0.22%) |
Sep 08, 2015 | 93.51 | 94.13 | 92.84 | 93.91 | 832,358 | +2.41(+2.63%) |
Sep 04, 2015 | 91.55 | 91.51 | 91.51 | 91.51 | 2,051,545 | -0.94(-1.01%) |
Sep 03, 2015 | 90.31 | 92.78 | 90.28 | 92.44 | 1,898,346 | +2.34(+2.59%) |
Sep 02, 2015 | 89.47 | 90.11 | 88.16 | 90.11 | 1,157,270 | +2.05(+2.33%) |
Sep 01, 2015 | 90.26 | 90.85 | 87.44 | 88.06 | 997,391 | -4.37(-4.73%) |
Aug 31, 2015 | 92.40 | 92.89 | 91.94 | 92.43 | 1,073,086 | -0.61(-0.66%) |
Aug 28, 2015 | 93.43 | 93.75 | 92.34 | 93.04 | 760,410 | -0.74(-0.79%) |
Aug 27, 2015 | 92.73 | 94.15 | 92.13 | 93.78 | 1,048,607 | +2.32(+2.53%) |
Aug 26, 2015 | 89.89 | 91.55 | 88.53 | 91.47 | 1,574,994 | +3.68(+4.19%) |
Aug 25, 2015 | 94.42 | 94.42 | 87.71 | 87.79 | 1,172,521 | -2.45(-2.71%) |
Aug 24, 2015 | 91.58 | 93.14 | 88.78 | 90.24 | 1,403,494 | -4.80(-5.05%) |
Aug 21, 2015 | 97.01 | 97.13 | 95.02 | 95.04 | 1,124,250 | -2.45(-2.51%) |
Aug 20, 2015 | 99.49 | 100.50 | 97.49 | 97.49 | 1,132,814 | -3.47(-3.44%) |
Aug 19, 2015 | 101.69 | 102.08 | 100.76 | 100.96 | 1,166,640 | -0.98(-0.96%) |
Aug 18, 2015 | 101.89 | 102.41 | 101.21 | 101.94 | 531,710 | +0.20(+0.20%) |
Aug 17, 2015 | 100.71 | 102.28 | 100.34 | 101.74 | 644,494 | +0.34(+0.34%) |
Aug 14, 2015 | 100.68 | 101.72 | 100.64 | 101.40 | 690,283 | +0.74(+0.73%) |
Aug 13, 2015 | 100.47 | 100.88 | 99.99 | 100.66 | 633,045 | +0.44(+0.44%) |
Aug 12, 2015 | 101.02 | 101.02 | 98.99 | 100.22 | 716,538 | -1.58(-1.55%) |
Aug 11, 2015 | 102.48 | 102.53 | 101.40 | 101.79 | 683,073 | -1.37(-1.33%) |
Aug 10, 2015 | 101.97 | 103.23 | 101.79 | 103.16 | 599,931 | +1.53(+1.51%) |
Aug 07, 2015 | 102.24 | 102.59 | 100.84 | 101.63 | 533,513 | -0.66(-0.65%) |
Aug 06, 2015 | 102.94 | 102.94 | 101.94 | 102.29 | 630,904 | -0.48(-0.47%) |
Aug 05, 2015 | 102.35 | 103.48 | 102.18 | 102.77 | 572,184 | +0.92(+0.91%) |
Aug 04, 2015 | 101.77 | 102.59 | 101.31 | 101.85 | 538,809 | +0.31(+0.31%) |
Aug 03, 2015 | 101.89 | 102.10 | 100.67 | 101.54 | 803,803 | -0.39(-0.38%) |
Jul 31, 2015 | 102.75 | 102.83 | 101.79 | 101.93 | 658,665 | -0.83(-0.81%) |
Jul 30, 2015 | 102.59 | 103.15 | 102.27 | 102.76 | 549,205 | +0.05(+0.04%) |
Jul 29, 2015 | 102.58 | 103.21 | 101.50 | 102.71 | 1,013,927 | +0.27(+0.27%) |
Jul 28, 2015 | 102.26 | 102.49 | 101.23 | 102.44 | 757,051 | +0.84(+0.83%) |
Jul 27, 2015 | 101.51 | 101.85 | 101.03 | 101.60 | 705,405 | -0.68(-0.67%) |
Jul 24, 2015 | 102.54 | 102.87 | 102.03 | 102.28 | 591,381 | -0.51(-0.50%) |
Jul 23, 2015 | 103.85 | 104.14 | 102.63 | 102.80 | 630,103 | -0.72(-0.70%) |
Jul 22, 2015 | 102.41 | 103.97 | 102.41 | 103.52 | 712,463 | +1.04(+1.02%) |
Jul 21, 2015 | 102.68 | 103.51 | 101.87 | 102.48 | 1,107,938 | -0.11(-0.11%) |
Jul 20, 2015 | 102.20 | 102.93 | 101.80 | 102.59 | 982,767 | +0.61(+0.59%) |
Jul 17, 2015 | 101.27 | 102.16 | 101.02 | 101.98 | 1,166,634 | +0.32(+0.31%) |
Jul 16, 2015 | 98.79 | 101.89 | 98.02 | 101.66 | 1,467,044 | +2.20(+2.21%) |
Jul 15, 2015 | 99.03 | 99.83 | 98.58 | 99.46 | 1,016,184 | +0.62(+0.63%) |
Jul 14, 2015 | 98.51 | 99.24 | 98.36 | 98.84 | 1,119,376 | -0.10(-0.10%) |
Jul 13, 2015 | 98.94 | 99.28 | 98.66 | 98.94 | 600,156 | +0.85(+0.87%) |
Jul 10, 2015 | 97.93 | 98.30 | 97.38 | 98.09 | 777,136 | +1.57(+1.63%) |
Jul 09, 2015 | 96.91 | 97.23 | 95.93 | 96.52 | 630,686 | +0.92(+0.96%) |
Jul 08, 2015 | 96.28 | 96.80 | 95.32 | 95.60 | 586,599 | -1.57(-1.62%) |
Jul 07, 2015 | 97.40 | 97.52 | 95.65 | 97.17 | 764,085 | -0.47(-0.49%) |
Jul 06, 2015 | 96.63 | 97.68 | 96.35 | 97.64 | 528,922 | -0.21(-0.21%) |
Jul 02, 2015 | 98.66 | 97.85 | 97.85 | 97.85 | 549,301 | -1.07(-1.08%) |