Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 92.69 | 95.04 | 91.76 | 94.26 | 2,980,065 | +2.47(+2.69%) |
Sep 29, 2015 | 91.52 | 93.74 | 90.66 | 91.79 | 2,162,094 | +1.08(+1.20%) |
Sep 28, 2015 | 93.68 | 94.08 | 90.64 | 90.70 | 1,859,343 | -4.07(-4.29%) |
Sep 25, 2015 | 96.53 | 96.53 | 93.89 | 94.77 | 1,960,575 | -0.65(-0.68%) |
Sep 24, 2015 | 92.84 | 96.37 | 92.31 | 95.42 | 2,091,227 | +1.72(+1.84%) |
Sep 23, 2015 | 95.19 | 97.57 | 93.54 | 93.70 | 2,557,365 | -1.50(-1.57%) |
Sep 22, 2015 | 94.37 | 96.02 | 93.51 | 95.19 | 2,421,720 | -0.72(-0.75%) |
Sep 21, 2015 | 95.32 | 96.54 | 93.89 | 95.92 | 1,819,556 | +1.51(+1.60%) |
Sep 18, 2015 | 93.96 | 95.88 | 92.96 | 94.40 | 3,285,731 | -1.53(-1.59%) |
Sep 17, 2015 | 95.54 | 98.46 | 94.84 | 95.93 | 2,665,305 | +0.39(+0.41%) |
Sep 16, 2015 | 92.06 | 95.87 | 91.94 | 95.54 | 3,059,258 | +4.68(+5.15%) |
Sep 15, 2015 | 90.79 | 91.96 | 89.95 | 90.86 | 2,326,316 | +0.23(+0.26%) |
Sep 14, 2015 | 91.48 | 91.48 | 88.95 | 90.63 | 1,808,659 | -1.05(-1.15%) |
Sep 11, 2015 | 92.42 | 93.06 | 89.55 | 91.69 | 3,259,036 | -2.25(-2.39%) |
Sep 10, 2015 | 92.00 | 95.20 | 91.23 | 93.93 | 2,243,656 | +1.79(+1.94%) |
Sep 09, 2015 | 94.44 | 95.65 | 91.93 | 92.14 | 2,535,416 | -2.13(-2.26%) |
Sep 08, 2015 | 92.45 | 94.85 | 91.17 | 94.27 | 2,087,803 | +2.57(+2.80%) |
Sep 04, 2015 | 91.21 | 91.70 | 91.70 | 91.70 | 2,382,546 | -0.57(-0.62%) |
Sep 03, 2015 | 92.12 | 94.88 | 90.63 | 92.27 | 2,366,350 | +0.53(+0.58%) |
Sep 02, 2015 | 90.22 | 91.75 | 86.59 | 91.74 | 2,733,967 | +2.49(+2.79%) |
Sep 01, 2015 | 92.33 | 94.16 | 88.39 | 89.25 | 3,194,806 | -6.08(-6.38%) |
Aug 31, 2015 | 92.51 | 96.47 | 90.19 | 95.33 | 3,641,572 | +1.39(+1.48%) |
Aug 28, 2015 | 89.15 | 95.28 | 88.86 | 93.94 | 4,390,099 | +4.56(+5.10%) |
Aug 27, 2015 | 86.86 | 90.73 | 86.08 | 89.38 | 3,391,817 | +5.05(+5.99%) |
Aug 26, 2015 | 85.46 | 85.46 | 81.98 | 84.33 | 4,433,747 | +1.25(+1.51%) |
Aug 25, 2015 | 89.06 | 89.82 | 82.98 | 83.07 | 3,777,321 | -3.01(-3.50%) |
Aug 24, 2015 | 86.34 | 91.33 | 84.88 | 86.08 | 4,271,034 | -6.06(-6.57%) |
Aug 21, 2015 | 94.89 | 96.55 | 92.10 | 92.14 | 4,721,518 | -3.14(-3.29%) |
Aug 20, 2015 | 96.57 | 97.48 | 94.04 | 95.28 | 3,152,573 | -1.56(-1.61%) |
Aug 19, 2015 | 99.17 | 100.00 | 95.93 | 96.84 | 2,800,753 | -3.12(-3.12%) |
Aug 18, 2015 | 98.46 | 100.08 | 97.73 | 99.96 | 1,554,956 | +1.48(+1.50%) |
Aug 17, 2015 | 98.66 | 98.80 | 97.29 | 98.48 | 1,583,644 | -0.35(-0.35%) |
Aug 14, 2015 | 98.52 | 100.04 | 97.76 | 98.83 | 1,449,948 | +0.44(+0.45%) |
Aug 13, 2015 | 100.39 | 100.46 | 97.46 | 98.39 | 2,195,351 | -2.64(-2.61%) |
Aug 12, 2015 | 99.04 | 101.34 | 97.61 | 101.03 | 2,454,735 | +1.94(+1.95%) |
Aug 11, 2015 | 96.64 | 99.18 | 95.53 | 99.09 | 2,281,524 | +0.58(+0.59%) |
Aug 10, 2015 | 97.22 | 99.10 | 96.13 | 98.51 | 2,525,344 | +2.08(+2.16%) |
Aug 07, 2015 | 99.28 | 100.40 | 95.92 | 96.43 | 2,960,411 | -2.94(-2.95%) |
Aug 06, 2015 | 97.06 | 99.95 | 96.18 | 99.36 | 2,795,875 | +2.07(+2.13%) |
Aug 05, 2015 | 97.41 | 101.83 | 95.89 | 97.29 | 4,053,067 | +0.60(+0.62%) |
Aug 04, 2015 | 96.85 | 98.51 | 96.15 | 96.70 | 2,335,377 | +1.10(+1.15%) |
Aug 03, 2015 | 97.12 | 97.81 | 94.66 | 95.60 | 3,153,323 | -2.60(-2.65%) |
Jul 31, 2015 | 99.82 | 100.39 | 97.91 | 98.20 | 2,179,604 | -2.46(-2.44%) |
Jul 30, 2015 | 100.35 | 103.02 | 100.29 | 100.66 | 2,583,911 | -0.48(-0.47%) |
Jul 29, 2015 | 97.75 | 102.59 | 97.75 | 101.14 | 3,399,513 | +2.91(+2.97%) |
Jul 28, 2015 | 94.45 | 99.28 | 93.07 | 98.22 | 3,263,958 | +4.18(+4.44%) |
Jul 27, 2015 | 94.09 | 95.33 | 93.13 | 94.05 | 2,368,802 | -1.63(-1.70%) |
Jul 24, 2015 | 97.49 | 97.49 | 94.09 | 95.67 | 2,511,778 | -1.76(-1.80%) |
Jul 23, 2015 | 96.92 | 97.96 | 94.91 | 97.43 | 3,312,996 | +0.60(+0.62%) |
Jul 22, 2015 | 95.42 | 97.57 | 94.89 | 96.83 | 3,487,628 | +1.10(+1.15%) |
Jul 21, 2015 | 96.69 | 98.53 | 95.40 | 95.73 | 2,652,890 | -0.76(-0.79%) |
Jul 20, 2015 | 98.72 | 98.72 | 96.19 | 96.49 | 2,723,060 | -2.94(-2.96%) |
Jul 17, 2015 | 100.31 | 100.33 | 98.34 | 99.43 | 2,887,598 | -1.33(-1.32%) |
Jul 16, 2015 | 103.26 | 103.58 | 100.31 | 100.76 | 2,535,688 | -1.94(-1.89%) |
Jul 15, 2015 | 105.23 | 106.26 | 102.18 | 102.70 | 2,026,880 | -3.44(-3.24%) |
Jul 14, 2015 | 105.44 | 107.47 | 104.77 | 106.14 | 2,313,476 | +0.36(+0.34%) |
Jul 13, 2015 | 105.58 | 106.37 | 103.55 | 105.78 | 2,382,447 | +1.62(+1.55%) |
Jul 10, 2015 | 108.28 | 108.39 | 103.78 | 104.16 | 2,897,306 | -3.25(-3.03%) |
Jul 09, 2015 | 106.40 | 108.51 | 105.42 | 107.41 | 3,321,114 | +2.96(+2.83%) |
Jul 08, 2015 | 104.35 | 106.19 | 103.06 | 104.45 | 3,304,454 | -0.93(-0.88%) |
Jul 07, 2015 | 102.65 | 105.57 | 100.92 | 105.38 | 3,925,777 | +2.31(+2.24%) |
Jul 06, 2015 | 104.78 | 105.86 | 102.86 | 103.07 | 3,702,855 | -3.97(-3.71%) |
Jul 02, 2015 | 105.89 | 107.04 | 107.04 | 107.04 | 2,550,884 | +1.51(+1.43%) |