Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 90.11 | 91.01 | 90.01 | 90.92 | 303,292 | +2.35(+2.65%) |
Sep 29, 2015 | 88.36 | 88.75 | 87.73 | 88.57 | 446,010 | -0.75(-0.84%) |
Sep 28, 2015 | 91.14 | 91.14 | 88.94 | 89.32 | 402,057 | -1.29(-1.42%) |
Sep 25, 2015 | 91.20 | 91.74 | 90.34 | 90.61 | 382,387 | +0.73(+0.82%) |
Sep 24, 2015 | 89.85 | 90.02 | 88.69 | 89.88 | 700,830 | +0.03(+0.03%) |
Sep 23, 2015 | 89.69 | 90.02 | 89.16 | 89.85 | 302,578 | -0.05(-0.06%) |
Sep 22, 2015 | 89.98 | 90.13 | 88.70 | 89.90 | 487,524 | -1.41(-1.55%) |
Sep 21, 2015 | 91.44 | 91.77 | 90.75 | 91.31 | 227,597 | +0.47(+0.51%) |
Sep 18, 2015 | 91.27 | 91.83 | 90.76 | 90.85 | 327,882 | -1.85(-2.00%) |
Sep 17, 2015 | 92.54 | 93.91 | 92.42 | 92.70 | 318,265 | -0.58(-0.62%) |
Sep 16, 2015 | 93.13 | 93.53 | 92.93 | 93.28 | 574,971 | +1.56(+1.70%) |
Sep 15, 2015 | 91.03 | 91.85 | 90.75 | 91.72 | 578,793 | +2.76(+3.10%) |
Sep 14, 2015 | 89.25 | 89.50 | 88.69 | 88.96 | 459,618 | -0.57(-0.64%) |
Sep 11, 2015 | 89.07 | 89.53 | 88.61 | 89.53 | 694,742 | -0.64(-0.71%) |
Sep 10, 2015 | 90.96 | 90.96 | 89.76 | 90.18 | 2,711,692 | -2.05(-2.22%) |
Sep 09, 2015 | 94.24 | 94.35 | 92.09 | 92.22 | 1,741,374 | -0.47(-0.51%) |
Sep 08, 2015 | 91.90 | 92.77 | 91.85 | 92.70 | 521,090 | +3.62(+4.07%) |
Sep 04, 2015 | 89.21 | 89.07 | 89.07 | 89.07 | 342,930 | -2.38(-2.60%) |
Sep 03, 2015 | 91.90 | 92.09 | 91.25 | 91.45 | 461,090 | +1.52(+1.69%) |
Sep 02, 2015 | 89.65 | 89.99 | 88.85 | 89.93 | 348,709 | +2.51(+2.87%) |
Sep 01, 2015 | 88.37 | 88.64 | 87.22 | 87.42 | 557,216 | -3.09(-3.41%) |
Aug 31, 2015 | 91.09 | 91.18 | 90.37 | 90.51 | 318,130 | -1.83(-1.98%) |
Aug 28, 2015 | 92.53 | 92.98 | 92.00 | 92.34 | 373,750 | +0.92(+1.00%) |
Aug 27, 2015 | 90.73 | 91.66 | 90.47 | 91.42 | 522,615 | +1.32(+1.47%) |
Aug 26, 2015 | 89.30 | 90.18 | 87.97 | 90.10 | 514,821 | +3.42(+3.94%) |
Aug 25, 2015 | 90.00 | 90.00 | 86.68 | 86.68 | 754,338 | -0.11(-0.13%) |
Aug 24, 2015 | 84.28 | 88.73 | 80.28 | 86.80 | 1,320,975 | -4.23(-4.65%) |
Aug 21, 2015 | 93.36 | 93.63 | 90.92 | 91.02 | 660,038 | -2.64(-2.82%) |
Aug 20, 2015 | 95.22 | 95.22 | 93.62 | 93.66 | 701,858 | -2.71(-2.81%) |
Aug 19, 2015 | 96.64 | 97.11 | 96.09 | 96.37 | 374,681 | -1.40(-1.43%) |
Aug 18, 2015 | 97.57 | 97.92 | 97.44 | 97.77 | 243,280 | +0.00(+0.00%) |
Aug 17, 2015 | 97.48 | 97.86 | 97.18 | 97.77 | 204,792 | -0.24(-0.25%) |
Aug 14, 2015 | 97.71 | 98.05 | 97.54 | 98.01 | 170,814 | +0.31(+0.31%) |
Aug 13, 2015 | 97.22 | 97.98 | 97.00 | 97.71 | 246,746 | +0.28(+0.29%) |
Aug 12, 2015 | 97.32 | 97.63 | 96.36 | 97.42 | 1,004,452 | -1.22(-1.23%) |
Aug 11, 2015 | 99.13 | 99.13 | 98.39 | 98.64 | 308,832 | -1.59(-1.59%) |
Aug 10, 2015 | 99.78 | 100.49 | 99.45 | 100.23 | 393,512 | +0.87(+0.88%) |
Aug 07, 2015 | 99.29 | 99.40 | 99.03 | 99.36 | 214,338 | +0.87(+0.88%) |
Aug 06, 2015 | 98.60 | 98.98 | 98.36 | 98.49 | 364,682 | +0.38(+0.39%) |
Aug 05, 2015 | 98.37 | 98.62 | 98.00 | 98.10 | 623,150 | -1.18(-1.19%) |
Aug 04, 2015 | 100.44 | 100.46 | 98.16 | 99.28 | 673,681 | -2.55(-2.50%) |
Aug 03, 2015 | 101.26 | 101.99 | 100.94 | 101.83 | 413,076 | -0.22(-0.21%) |
Jul 31, 2015 | 102.08 | 102.23 | 101.73 | 102.04 | 296,558 | +0.91(+0.90%) |
Jul 30, 2015 | 100.92 | 101.25 | 100.35 | 101.13 | 354,480 | -0.23(-0.23%) |
Jul 29, 2015 | 100.70 | 101.57 | 100.62 | 101.36 | 277,929 | +0.56(+0.55%) |
Jul 28, 2015 | 100.22 | 100.86 | 99.68 | 100.80 | 501,524 | +0.04(+0.04%) |
Jul 27, 2015 | 100.54 | 100.83 | 100.32 | 100.77 | 245,468 | -0.58(-0.57%) |
Jul 24, 2015 | 102.16 | 102.37 | 101.17 | 101.35 | 170,284 | -0.53(-0.53%) |
Jul 23, 2015 | 102.22 | 102.39 | 101.75 | 101.88 | 256,850 | -0.57(-0.55%) |
Jul 22, 2015 | 102.30 | 102.78 | 102.30 | 102.45 | 256,826 | -0.44(-0.42%) |
Jul 21, 2015 | 103.15 | 103.24 | 102.57 | 102.88 | 262,208 | -0.75(-0.72%) |
Jul 20, 2015 | 103.82 | 104.07 | 103.53 | 103.63 | 462,463 | +0.14(+0.13%) |
Jul 17, 2015 | 102.99 | 103.59 | 102.99 | 103.49 | 243,426 | -0.31(-0.30%) |
Jul 16, 2015 | 104.17 | 104.28 | 103.72 | 103.81 | 577,193 | +1.36(+1.33%) |
Jul 15, 2015 | 102.51 | 102.93 | 102.29 | 102.45 | 384,592 | +0.41(+0.40%) |
Jul 14, 2015 | 101.79 | 102.22 | 101.64 | 102.03 | 255,718 | +0.01(+0.01%) |
Jul 13, 2015 | 101.70 | 102.16 | 101.70 | 102.03 | 281,039 | +1.47(+1.46%) |
Jul 10, 2015 | 99.82 | 100.83 | 99.33 | 100.56 | 526,023 | +1.90(+1.93%) |
Jul 09, 2015 | 99.52 | 99.80 | 98.58 | 98.65 | 245,020 | +0.70(+0.72%) |
Jul 08, 2015 | 99.48 | 99.50 | 97.82 | 97.95 | 938,148 | -3.26(-3.23%) |
Jul 07, 2015 | 101.12 | 101.34 | 99.97 | 101.22 | 377,485 | -0.27(-0.26%) |
Jul 06, 2015 | 101.12 | 101.77 | 101.03 | 101.48 | 172,679 | -0.02(-0.02%) |
Jul 02, 2015 | 101.48 | 101.50 | 101.50 | 101.50 | 362,026 | -0.65(-0.64%) |