Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.60 | 87.13 | 84.36 | 86.88 | 351,495 | +1.93(+2.27%) |
Sep 29, 2015 | 88.58 | 89.00 | 83.99 | 84.95 | 278,733 | -3.63(-4.10%) |
Sep 28, 2015 | 92.55 | 92.72 | 88.48 | 88.58 | 252,626 | -4.51(-4.84%) |
Sep 25, 2015 | 91.81 | 94.67 | 91.55 | 93.09 | 344,723 | +2.22(+2.44%) |
Sep 24, 2015 | 92.15 | 92.47 | 90.51 | 90.87 | 292,368 | -1.72(-1.86%) |
Sep 23, 2015 | 89.70 | 93.00 | 89.37 | 92.59 | 219,184 | +2.87(+3.20%) |
Sep 22, 2015 | 89.79 | 91.03 | 88.91 | 89.72 | 115,508 | -1.05(-1.15%) |
Sep 21, 2015 | 90.99 | 91.92 | 89.78 | 90.77 | 236,744 | +0.67(+0.75%) |
Sep 18, 2015 | 89.11 | 90.53 | 88.72 | 90.09 | 384,771 | -0.17(-0.19%) |
Sep 17, 2015 | 91.03 | 91.98 | 89.84 | 90.26 | 212,852 | -0.94(-1.03%) |
Sep 16, 2015 | 91.22 | 91.52 | 90.09 | 91.20 | 203,162 | +0.19(+0.21%) |
Sep 15, 2015 | 91.10 | 91.67 | 90.42 | 91.01 | 248,564 | +0.32(+0.35%) |
Sep 14, 2015 | 91.09 | 91.67 | 90.14 | 90.69 | 124,317 | -0.36(-0.40%) |
Sep 11, 2015 | 90.30 | 91.38 | 90.30 | 91.06 | 188,017 | +0.20(+0.22%) |
Sep 10, 2015 | 90.05 | 91.44 | 90.05 | 90.86 | 125,986 | +0.49(+0.54%) |
Sep 09, 2015 | 91.36 | 91.99 | 90.24 | 90.37 | 174,958 | +0.11(+0.12%) |
Sep 08, 2015 | 90.22 | 90.79 | 88.55 | 90.26 | 230,083 | +1.54(+1.74%) |
Sep 04, 2015 | 88.74 | 88.72 | 88.72 | 88.72 | 170,095 | -1.26(-1.40%) |
Sep 03, 2015 | 90.68 | 91.45 | 89.62 | 89.98 | 418,533 | -0.40(-0.44%) |
Sep 02, 2015 | 86.78 | 90.43 | 86.48 | 90.38 | 468,395 | +4.60(+5.36%) |
Sep 01, 2015 | 83.06 | 86.12 | 81.91 | 85.78 | 291,261 | +1.21(+1.43%) |
Aug 31, 2015 | 84.70 | 85.55 | 84.06 | 84.58 | 241,001 | -0.96(-1.13%) |
Aug 28, 2015 | 85.35 | 85.74 | 83.93 | 85.54 | 261,081 | -0.36(-0.41%) |
Aug 27, 2015 | 85.53 | 86.59 | 84.58 | 85.89 | 219,686 | +0.80(+0.95%) |
Aug 26, 2015 | 85.01 | 85.47 | 82.12 | 85.09 | 222,346 | +1.93(+2.32%) |
Aug 25, 2015 | 86.48 | 86.60 | 82.95 | 83.16 | 219,928 | -0.65(-0.78%) |
Aug 24, 2015 | 83.65 | 87.22 | 82.32 | 83.82 | 290,420 | -4.07(-4.63%) |
Aug 21, 2015 | 89.48 | 90.25 | 87.77 | 87.89 | 232,891 | -2.44(-2.70%) |
Aug 20, 2015 | 91.02 | 91.65 | 89.77 | 90.33 | 247,795 | -1.39(-1.52%) |
Aug 19, 2015 | 90.81 | 91.99 | 90.37 | 91.72 | 172,997 | +0.53(+0.58%) |
Aug 18, 2015 | 91.01 | 91.96 | 90.57 | 91.19 | 109,809 | -0.04(-0.04%) |
Aug 17, 2015 | 89.88 | 91.22 | 89.23 | 91.23 | 133,652 | +1.08(+1.19%) |
Aug 14, 2015 | 87.97 | 90.36 | 87.34 | 90.15 | 105,421 | +1.72(+1.95%) |
Aug 13, 2015 | 89.27 | 89.98 | 88.21 | 88.43 | 145,114 | -0.78(-0.87%) |
Aug 12, 2015 | 89.28 | 89.68 | 87.43 | 89.21 | 127,006 | -0.74(-0.82%) |
Aug 11, 2015 | 90.57 | 90.86 | 88.47 | 89.94 | 139,739 | -1.17(-1.28%) |
Aug 10, 2015 | 91.44 | 93.24 | 90.57 | 91.11 | 190,559 | -0.15(-0.16%) |
Aug 07, 2015 | 91.10 | 91.76 | 89.30 | 91.26 | 249,602 | -0.34(-0.37%) |
Aug 06, 2015 | 92.71 | 93.41 | 90.93 | 91.60 | 166,390 | -1.23(-1.33%) |
Aug 05, 2015 | 90.77 | 93.31 | 90.74 | 92.83 | 142,111 | +2.14(+2.36%) |
Aug 04, 2015 | 91.36 | 91.63 | 90.12 | 90.69 | 155,058 | -0.71(-0.78%) |
Aug 03, 2015 | 91.49 | 92.30 | 90.56 | 91.40 | 140,730 | +0.11(+0.12%) |
Jul 31, 2015 | 91.08 | 92.69 | 90.61 | 91.29 | 182,553 | +0.68(+0.75%) |
Jul 30, 2015 | 90.93 | 92.01 | 90.21 | 90.61 | 268,042 | -1.02(-1.11%) |
Jul 29, 2015 | 90.96 | 91.97 | 90.74 | 91.63 | 262,461 | +0.47(+0.51%) |
Jul 28, 2015 | 91.80 | 92.10 | 89.70 | 91.16 | 203,228 | -0.27(-0.30%) |
Jul 27, 2015 | 89.69 | 91.55 | 88.68 | 91.43 | 216,276 | +1.32(+1.46%) |
Jul 24, 2015 | 91.17 | 91.76 | 89.97 | 90.12 | 188,553 | -1.32(-1.44%) |
Jul 23, 2015 | 91.77 | 95.97 | 89.58 | 91.43 | 239,852 | +0.00(+0.00%) |
Jul 22, 2015 | 92.60 | 92.60 | 88.78 | 91.43 | 387,588 | -2.12(-2.26%) |
Jul 21, 2015 | 94.33 | 94.82 | 92.84 | 93.55 | 209,155 | -0.67(-0.71%) |
Jul 20, 2015 | 94.92 | 95.30 | 93.92 | 94.22 | 216,196 | -0.35(-0.37%) |
Jul 17, 2015 | 95.03 | 95.37 | 94.29 | 94.57 | 220,916 | -0.18(-0.19%) |
Jul 16, 2015 | 93.67 | 95.13 | 93.10 | 94.75 | 292,735 | +1.51(+1.62%) |
Jul 15, 2015 | 94.44 | 94.51 | 92.85 | 93.23 | 278,621 | -0.96(-1.02%) |
Jul 14, 2015 | 94.97 | 95.10 | 93.53 | 94.19 | 258,255 | -0.77(-0.82%) |
Jul 13, 2015 | 97.11 | 97.72 | 94.63 | 94.97 | 324,907 | -1.44(-1.49%) |
Jul 10, 2015 | 93.74 | 96.53 | 93.73 | 96.41 | 312,217 | +3.42(+3.67%) |
Jul 09, 2015 | 92.27 | 93.62 | 91.38 | 92.99 | 393,451 | +1.72(+1.88%) |
Jul 08, 2015 | 90.42 | 91.45 | 89.45 | 91.27 | 317,882 | +0.29(+0.32%) |
Jul 07, 2015 | 90.74 | 91.16 | 88.11 | 90.98 | 302,072 | +0.56(+0.62%) |
Jul 06, 2015 | 87.93 | 90.52 | 87.51 | 90.42 | 249,448 | +2.22(+2.52%) |
Jul 02, 2015 | 88.47 | 88.20 | 88.20 | 88.20 | 178,692 | -0.25(-0.29%) |