Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.07 | 76.04 | 74.94 | 75.58 | 3,397,467 | +1.50(+2.02%) |
Sep 29, 2015 | 73.00 | 74.40 | 72.83 | 74.08 | 2,881,520 | +1.24(+1.70%) |
Sep 28, 2015 | 75.42 | 75.70 | 72.75 | 72.84 | 2,694,986 | -3.30(-4.34%) |
Sep 25, 2015 | 76.42 | 76.91 | 75.53 | 76.14 | 1,748,515 | +0.20(+0.26%) |
Sep 24, 2015 | 76.75 | 77.11 | 75.15 | 75.94 | 4,313,783 | -1.58(-2.03%) |
Sep 23, 2015 | 79.08 | 79.44 | 77.40 | 77.52 | 1,971,384 | -1.45(-1.83%) |
Sep 22, 2015 | 79.50 | 79.79 | 78.04 | 78.97 | 2,210,138 | -1.58(-1.96%) |
Sep 21, 2015 | 80.63 | 81.31 | 80.18 | 80.55 | 1,376,684 | +0.22(+0.28%) |
Sep 18, 2015 | 80.25 | 81.01 | 79.93 | 80.32 | 2,576,583 | -1.09(-1.34%) |
Sep 17, 2015 | 81.94 | 82.78 | 81.12 | 81.42 | 2,519,261 | -0.53(-0.64%) |
Sep 16, 2015 | 81.38 | 82.19 | 81.30 | 81.94 | 2,120,374 | +0.68(+0.84%) |
Sep 15, 2015 | 81.16 | 82.17 | 80.74 | 81.26 | 2,767,736 | +0.10(+0.13%) |
Sep 14, 2015 | 83.01 | 83.41 | 80.80 | 81.16 | 2,781,352 | -2.21(-2.65%) |
Sep 11, 2015 | 83.00 | 83.42 | 82.24 | 83.37 | 1,708,541 | +0.07(+0.08%) |
Sep 10, 2015 | 82.82 | 83.94 | 82.37 | 83.30 | 2,453,652 | +0.47(+0.56%) |
Sep 09, 2015 | 83.92 | 84.37 | 82.72 | 82.83 | 3,393,992 | -0.26(-0.31%) |
Sep 08, 2015 | 81.83 | 83.10 | 81.47 | 83.09 | 1,983,517 | +2.66(+3.31%) |
Sep 04, 2015 | 79.87 | 80.43 | 80.43 | 80.43 | 2,493,719 | -0.58(-0.71%) |
Sep 03, 2015 | 81.07 | 81.79 | 80.64 | 81.00 | 1,707,879 | +0.39(+0.48%) |
Sep 02, 2015 | 80.03 | 80.62 | 78.97 | 80.62 | 2,898,485 | +1.88(+2.39%) |
Sep 01, 2015 | 80.39 | 80.70 | 78.27 | 78.74 | 2,823,693 | -3.40(-4.13%) |
Aug 31, 2015 | 82.37 | 83.31 | 81.68 | 82.13 | 1,988,725 | -0.71(-0.85%) |
Aug 28, 2015 | 81.75 | 83.07 | 81.75 | 82.84 | 1,983,948 | +0.79(+0.97%) |
Aug 27, 2015 | 81.60 | 82.62 | 80.39 | 82.05 | 5,320,482 | +1.80(+2.24%) |
Aug 26, 2015 | 79.88 | 80.35 | 78.44 | 80.25 | 4,631,184 | +1.77(+2.25%) |
Aug 25, 2015 | 81.77 | 81.77 | 78.45 | 78.48 | 3,435,183 | -1.04(-1.31%) |
Aug 24, 2015 | 79.32 | 82.70 | 78.44 | 79.52 | 4,584,078 | -4.27(-5.09%) |
Aug 21, 2015 | 84.95 | 85.60 | 83.71 | 83.79 | 2,950,318 | -2.29(-2.66%) |
Aug 20, 2015 | 87.84 | 88.26 | 86.08 | 86.08 | 2,671,248 | -2.27(-2.57%) |
Aug 19, 2015 | 89.45 | 89.72 | 88.05 | 88.35 | 2,523,611 | -1.78(-1.98%) |
Aug 18, 2015 | 90.00 | 91.11 | 89.95 | 90.13 | 2,815,381 | +0.27(+0.30%) |
Aug 17, 2015 | 89.82 | 90.58 | 89.51 | 89.86 | 1,830,974 | -0.38(-0.42%) |
Aug 14, 2015 | 89.33 | 90.33 | 89.11 | 90.24 | 1,560,136 | +1.02(+1.14%) |
Aug 13, 2015 | 89.86 | 89.98 | 89.17 | 89.23 | 1,427,648 | -0.44(-0.49%) |
Aug 12, 2015 | 89.33 | 89.82 | 88.13 | 89.67 | 4,137,934 | -0.33(-0.36%) |
Aug 11, 2015 | 90.81 | 90.86 | 89.47 | 89.99 | 1,714,638 | -1.90(-2.06%) |
Aug 10, 2015 | 90.26 | 91.89 | 89.98 | 91.89 | 1,388,317 | +2.32(+2.59%) |
Aug 07, 2015 | 90.38 | 90.63 | 89.42 | 89.57 | 1,843,933 | -1.11(-1.23%) |
Aug 06, 2015 | 91.57 | 91.83 | 90.42 | 90.68 | 1,749,171 | -0.88(-0.96%) |
Aug 05, 2015 | 92.51 | 92.85 | 91.28 | 91.56 | 1,405,898 | +0.04(+0.05%) |
Aug 04, 2015 | 92.77 | 93.17 | 91.23 | 91.52 | 1,861,423 | -1.14(-1.23%) |
Aug 03, 2015 | 92.18 | 93.38 | 91.97 | 92.66 | 1,787,426 | -0.44(-0.47%) |
Jul 31, 2015 | 93.63 | 93.95 | 92.93 | 93.10 | 1,585,980 | -0.12(-0.13%) |
Jul 30, 2015 | 93.20 | 93.43 | 92.40 | 93.22 | 1,436,274 | -0.04(-0.05%) |
Jul 29, 2015 | 91.98 | 93.62 | 91.78 | 93.26 | 3,089,009 | +1.42(+1.54%) |
Jul 28, 2015 | 88.49 | 92.08 | 88.17 | 91.85 | 3,586,450 | +3.89(+4.42%) |
Jul 27, 2015 | 88.21 | 88.66 | 87.28 | 87.95 | 3,219,994 | -0.74(-0.83%) |
Jul 24, 2015 | 90.66 | 90.71 | 87.78 | 88.69 | 3,622,916 | -2.04(-2.25%) |
Jul 23, 2015 | 92.86 | 92.94 | 90.28 | 90.74 | 3,531,071 | -2.11(-2.28%) |
Jul 22, 2015 | 92.88 | 93.47 | 92.16 | 92.85 | 2,841,462 | -0.10(-0.11%) |
Jul 21, 2015 | 95.45 | 95.82 | 92.65 | 92.95 | 4,419,841 | -2.27(-2.38%) |
Jul 20, 2015 | 96.17 | 96.21 | 95.02 | 95.22 | 2,499,291 | -0.82(-0.85%) |
Jul 17, 2015 | 96.60 | 97.53 | 95.92 | 96.04 | 3,901,975 | -0.02(-0.02%) |
Jul 16, 2015 | 100.58 | 101.60 | 95.81 | 96.05 | 6,235,206 | -4.43(-4.41%) |
Jul 15, 2015 | 100.78 | 101.36 | 100.32 | 100.49 | 1,758,711 | -0.54(-0.54%) |
Jul 14, 2015 | 100.08 | 101.27 | 100.04 | 101.03 | 1,379,552 | +0.93(+0.93%) |
Jul 13, 2015 | 99.81 | 100.17 | 99.61 | 100.10 | 1,716,699 | +1.40(+1.42%) |
Jul 10, 2015 | 98.03 | 98.81 | 97.53 | 98.70 | 1,588,012 | +1.94(+2.01%) |
Jul 09, 2015 | 98.49 | 98.66 | 96.75 | 96.76 | 2,001,072 | -0.40(-0.41%) |
Jul 08, 2015 | 97.85 | 98.34 | 97.09 | 97.15 | 1,789,296 | -1.68(-1.70%) |
Jul 07, 2015 | 99.07 | 99.07 | 97.38 | 98.84 | 1,910,519 | -0.03(-0.03%) |
Jul 06, 2015 | 98.62 | 99.63 | 98.11 | 98.87 | 1,659,907 | -0.70(-0.70%) |
Jul 02, 2015 | 100.63 | 99.57 | 99.57 | 99.57 | 1,098,003 | -0.51(-0.51%) |