Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 93.28 | 93.28 | 93.20 | 93.28 | 89,557 | +0.04(+0.04%) |
Sep 29, 2015 | 93.21 | 93.36 | 93.14 | 93.24 | 36,690 | +0.16(+0.17%) |
Sep 28, 2015 | 93.12 | 93.14 | 92.99 | 93.08 | 16,528 | +0.21(+0.22%) |
Sep 25, 2015 | 92.96 | 93.00 | 92.88 | 92.88 | 21,240 | -0.21(-0.22%) |
Sep 24, 2015 | 93.23 | 93.34 | 93.08 | 93.08 | 7,878 | +0.02(+0.02%) |
Sep 23, 2015 | 93.11 | 93.13 | 93.01 | 93.07 | 3,285 | -0.03(-0.04%) |
Sep 22, 2015 | 93.02 | 93.23 | 92.98 | 93.10 | 14,419 | +0.34(+0.36%) |
Sep 21, 2015 | 93.08 | 93.08 | 92.76 | 92.76 | 16,995 | -0.42(-0.45%) |
Sep 18, 2015 | 92.90 | 93.23 | 92.90 | 93.18 | 14,657 | +0.23(+0.24%) |
Sep 17, 2015 | 92.48 | 92.96 | 92.40 | 92.96 | 10,860 | +0.63(+0.68%) |
Sep 16, 2015 | 92.49 | 92.54 | 92.33 | 92.33 | 10,075 | -0.16(-0.18%) |
Sep 15, 2015 | 92.76 | 92.76 | 92.38 | 92.49 | 4,683 | -0.41(-0.44%) |
Sep 14, 2015 | 92.99 | 92.99 | 92.81 | 92.90 | 11,775 | +0.04(+0.04%) |
Sep 11, 2015 | 92.90 | 92.99 | 92.84 | 92.86 | 8,072 | +0.06(+0.06%) |
Sep 10, 2015 | 92.85 | 92.85 | 92.69 | 92.80 | 12,388 | -0.08(-0.09%) |
Sep 09, 2015 | 92.59 | 92.95 | 92.59 | 92.89 | 8,907 | +0.12(+0.13%) |
Sep 08, 2015 | 93.01 | 93.01 | 92.76 | 92.76 | 21,132 | -0.46(-0.49%) |
Sep 04, 2015 | 93.02 | 93.22 | 93.22 | 93.22 | 23,667 | +0.24(+0.26%) |
Sep 03, 2015 | 92.71 | 93.04 | 92.71 | 92.99 | 10,856 | +0.11(+0.12%) |
Sep 02, 2015 | 92.75 | 92.97 | 92.74 | 92.88 | 42,434 | -0.05(-0.06%) |
Sep 01, 2015 | 92.95 | 93.00 | 92.80 | 92.93 | 40,965 | +0.16(+0.18%) |
Aug 31, 2015 | 93.02 | 93.09 | 92.70 | 92.77 | 68,238 | -0.07(-0.08%) |
Aug 28, 2015 | 93.14 | 93.22 | 92.65 | 92.84 | 174,896 | -0.08(-0.09%) |
Aug 27, 2015 | 92.79 | 93.26 | 92.69 | 92.93 | 1,635,200 | +0.19(+0.20%) |
Aug 26, 2015 | 92.96 | 93.12 | 92.74 | 92.74 | 23,529 | -0.35(-0.37%) |
Aug 25, 2015 | 93.28 | 93.28 | 92.95 | 93.08 | 28,655 | -0.56(-0.60%) |
Aug 24, 2015 | 93.97 | 93.97 | 93.17 | 93.64 | 68,015 | +0.17(+0.18%) |
Aug 21, 2015 | 93.33 | 93.47 | 93.30 | 93.47 | 6,233 | +0.24(+0.26%) |
Aug 20, 2015 | 93.14 | 93.26 | 93.10 | 93.23 | 5,110 | +0.18(+0.19%) |
Aug 19, 2015 | 92.65 | 93.07 | 92.65 | 93.05 | 7,591 | +0.11(+0.12%) |
Aug 18, 2015 | 92.93 | 93.01 | 92.82 | 92.94 | 6,413 | -0.08(-0.09%) |
Aug 17, 2015 | 92.99 | 93.14 | 92.92 | 93.02 | 9,393 | -0.02(-0.02%) |
Aug 14, 2015 | 92.81 | 93.04 | 92.81 | 93.04 | 5,376 | +0.08(+0.09%) |
Aug 13, 2015 | 93.22 | 93.22 | 92.93 | 92.96 | 5,495 | -0.31(-0.34%) |
Aug 12, 2015 | 93.33 | 93.48 | 93.12 | 93.27 | 59,545 | -0.02(-0.02%) |
Aug 11, 2015 | 93.25 | 93.39 | 93.10 | 93.29 | 15,359 | +0.44(+0.47%) |
Aug 10, 2015 | 92.96 | 92.97 | 92.71 | 92.85 | 2,967 | -0.07(-0.07%) |
Aug 07, 2015 | 92.96 | 93.21 | 92.92 | 92.92 | 8,916 | +0.26(+0.28%) |
Aug 06, 2015 | 92.88 | 92.93 | 92.65 | 92.65 | 4,961 | -0.12(-0.12%) |
Aug 05, 2015 | 92.73 | 92.80 | 92.60 | 92.77 | 6,018 | -0.27(-0.29%) |
Aug 04, 2015 | 93.16 | 93.16 | 92.96 | 93.04 | 5,795 | -0.18(-0.19%) |
Aug 03, 2015 | 93.09 | 93.33 | 93.07 | 93.22 | 4,781 | +0.24(+0.26%) |
Jul 31, 2015 | 93.00 | 93.10 | 92.80 | 92.98 | 6,977 | +0.22(+0.24%) |
Jul 30, 2015 | 92.71 | 92.76 | 92.57 | 92.76 | 3,808 | +0.18(+0.20%) |
Jul 29, 2015 | 92.60 | 92.64 | 92.48 | 92.58 | 6,216 | -0.14(-0.15%) |
Jul 28, 2015 | 92.74 | 92.76 | 92.65 | 92.72 | 21,116 | -0.18(-0.19%) |
Jul 27, 2015 | 92.63 | 92.90 | 92.63 | 92.90 | 663,749 | +0.31(+0.33%) |
Jul 24, 2015 | 92.67 | 92.67 | 92.59 | 92.59 | 5,920 | +0.03(+0.03%) |
Jul 23, 2015 | 92.23 | 92.58 | 92.23 | 92.56 | 926 | +0.26(+0.28%) |
Jul 22, 2015 | 92.37 | 92.37 | 92.28 | 92.30 | 2,091 | +0.10(+0.10%) |
Jul 21, 2015 | 92.13 | 92.28 | 92.13 | 92.20 | 1,684 | +0.11(+0.12%) |
Jul 20, 2015 | 92.19 | 92.19 | 92.09 | 92.09 | 739 | -0.18(-0.20%) |
Jul 17, 2015 | 92.12 | 92.31 | 92.12 | 92.28 | 4,938 | +0.12(+0.13%) |
Jul 16, 2015 | 91.87 | 92.28 | 91.86 | 92.15 | 6,175 | -0.05(-0.06%) |
Jul 15, 2015 | 92.21 | 92.21 | 92.21 | 92.21 | 556 | +0.35(+0.38%) |
Jul 14, 2015 | 91.94 | 91.96 | 91.85 | 91.86 | 4,380 | -0.02(-0.02%) |
Jul 13, 2015 | 91.73 | 91.94 | 91.73 | 91.88 | 2,233 | -0.11(-0.12%) |
Jul 10, 2015 | 92.00 | 92.19 | 91.88 | 91.99 | 4,238 | -0.35(-0.38%) |
Jul 09, 2015 | 92.51 | 92.51 | 92.34 | 92.34 | 5,190 | -0.54(-0.58%) |
Jul 08, 2015 | 92.74 | 92.88 | 92.74 | 92.88 | 5,060 | +0.20(+0.21%) |
Jul 07, 2015 | 92.89 | 92.89 | 92.68 | 92.69 | 2,676 | +0.34(+0.36%) |
Jul 06, 2015 | 92.19 | 92.63 | 92.19 | 92.35 | 4,551 | +0.25(+0.28%) |
Jul 02, 2015 | 92.05 | 92.09 | 92.09 | 92.09 | 3,410 | +0.15(+0.16%) |