Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 90.67 | 91.28 | 90.00 | 90.89 | 1,348,636 | +1.35(+1.51%) |
Sep 29, 2015 | 90.72 | 92.13 | 88.63 | 89.54 | 2,260,386 | -1.18(-1.30%) |
Sep 28, 2015 | 93.62 | 93.62 | 89.48 | 90.72 | 2,608,822 | -3.96(-4.18%) |
Sep 25, 2015 | 97.05 | 97.18 | 93.99 | 94.68 | 1,676,595 | -1.94(-2.01%) |
Sep 24, 2015 | 97.24 | 97.42 | 96.01 | 96.62 | 1,653,564 | -1.25(-1.28%) |
Sep 23, 2015 | 98.37 | 98.82 | 97.55 | 97.87 | 1,003,099 | -0.60(-0.61%) |
Sep 22, 2015 | 98.84 | 98.86 | 97.85 | 98.48 | 1,253,078 | -1.11(-1.11%) |
Sep 21, 2015 | 100.55 | 101.30 | 98.90 | 99.58 | 1,764,837 | -0.47(-0.47%) |
Sep 18, 2015 | 99.82 | 100.83 | 99.72 | 100.05 | 1,627,876 | -0.88(-0.87%) |
Sep 17, 2015 | 100.64 | 102.09 | 100.12 | 100.93 | 782,429 | +0.47(+0.47%) |
Sep 16, 2015 | 100.76 | 101.12 | 100.01 | 100.46 | 800,464 | -0.04(-0.04%) |
Sep 15, 2015 | 99.46 | 100.87 | 98.83 | 100.50 | 909,740 | +1.38(+1.39%) |
Sep 14, 2015 | 99.57 | 99.69 | 98.64 | 99.12 | 844,572 | -0.19(-0.19%) |
Sep 11, 2015 | 97.99 | 99.31 | 97.21 | 99.31 | 1,206,984 | +0.84(+0.85%) |
Sep 10, 2015 | 98.19 | 98.88 | 97.91 | 98.48 | 991,057 | +0.02(+0.02%) |
Sep 09, 2015 | 100.01 | 103.21 | 98.24 | 98.46 | 1,139,905 | -0.91(-0.92%) |
Sep 08, 2015 | 98.68 | 99.61 | 97.92 | 99.37 | 1,068,681 | +1.84(+1.89%) |
Sep 04, 2015 | 97.40 | 97.53 | 97.53 | 97.53 | 1,122,626 | -0.95(-0.96%) |
Sep 03, 2015 | 97.81 | 100.28 | 97.73 | 98.48 | 946,740 | +0.96(+0.98%) |
Sep 02, 2015 | 97.64 | 97.91 | 96.17 | 97.52 | 1,303,123 | +0.53(+0.54%) |
Sep 01, 2015 | 96.95 | 97.91 | 96.44 | 96.99 | 2,360,252 | -1.73(-1.75%) |
Aug 31, 2015 | 100.18 | 101.00 | 98.53 | 98.72 | 797,030 | -1.51(-1.51%) |
Aug 28, 2015 | 100.24 | 100.79 | 99.59 | 100.23 | 856,370 | -0.18(-0.18%) |
Aug 27, 2015 | 99.33 | 100.85 | 98.85 | 100.40 | 1,205,649 | +1.69(+1.72%) |
Aug 26, 2015 | 97.71 | 98.80 | 96.38 | 98.71 | 1,319,943 | +2.55(+2.65%) |
Aug 25, 2015 | 98.98 | 98.98 | 95.89 | 96.16 | 1,783,312 | -0.51(-0.53%) |
Aug 24, 2015 | 97.51 | 99.21 | 96.22 | 96.67 | 2,468,063 | -4.13(-4.10%) |
Aug 21, 2015 | 101.77 | 102.36 | 100.47 | 100.81 | 1,728,749 | -1.56(-1.52%) |
Aug 20, 2015 | 104.13 | 104.59 | 102.36 | 102.36 | 879,045 | -2.58(-2.46%) |
Aug 19, 2015 | 104.32 | 105.45 | 103.81 | 104.94 | 830,976 | +0.07(+0.06%) |
Aug 18, 2015 | 105.07 | 106.03 | 104.69 | 104.88 | 1,364,884 | +0.33(+0.32%) |
Aug 17, 2015 | 103.72 | 104.62 | 102.95 | 104.54 | 1,095,463 | +0.59(+0.56%) |
Aug 14, 2015 | 103.91 | 104.47 | 103.34 | 103.96 | 832,110 | +0.21(+0.20%) |
Aug 13, 2015 | 104.06 | 104.63 | 103.56 | 103.75 | 898,443 | -0.12(-0.11%) |
Aug 12, 2015 | 103.64 | 104.03 | 102.63 | 103.86 | 893,577 | -0.45(-0.43%) |
Aug 11, 2015 | 104.59 | 104.90 | 103.46 | 104.32 | 583,251 | -0.59(-0.56%) |
Aug 10, 2015 | 105.12 | 105.48 | 104.69 | 104.90 | 534,010 | +0.38(+0.36%) |
Aug 07, 2015 | 105.21 | 105.24 | 103.35 | 104.53 | 801,578 | -0.64(-0.61%) |
Aug 06, 2015 | 106.85 | 106.94 | 104.64 | 105.16 | 1,096,760 | -1.54(-1.45%) |
Aug 05, 2015 | 106.84 | 107.18 | 105.41 | 106.70 | 1,230,547 | +0.28(+0.26%) |
Aug 04, 2015 | 106.81 | 107.07 | 106.10 | 106.43 | 1,036,675 | -0.28(-0.27%) |
Aug 03, 2015 | 107.11 | 107.96 | 106.33 | 106.71 | 1,612,714 | +0.05(+0.05%) |
Jul 31, 2015 | 105.55 | 107.25 | 105.49 | 106.66 | 1,510,075 | +1.40(+1.33%) |
Jul 30, 2015 | 105.81 | 106.21 | 104.65 | 105.26 | 1,317,800 | -0.59(-0.55%) |
Jul 29, 2015 | 102.97 | 106.27 | 102.84 | 105.85 | 2,174,233 | +3.44(+3.36%) |
Jul 28, 2015 | 102.15 | 102.63 | 98.77 | 102.41 | 3,037,045 | +0.42(+0.41%) |
Jul 27, 2015 | 102.23 | 102.48 | 101.47 | 101.99 | 1,375,836 | -0.39(-0.38%) |
Jul 24, 2015 | 102.63 | 102.85 | 102.15 | 102.38 | 630,031 | -0.50(-0.49%) |
Jul 23, 2015 | 101.46 | 103.97 | 101.46 | 102.88 | 1,169,584 | +1.34(+1.32%) |
Jul 22, 2015 | 101.18 | 101.78 | 101.12 | 101.54 | 786,659 | +0.09(+0.09%) |
Jul 21, 2015 | 102.80 | 102.95 | 100.92 | 101.45 | 1,165,328 | -1.14(-1.11%) |
Jul 20, 2015 | 102.48 | 102.86 | 101.26 | 102.59 | 674,820 | +0.11(+0.11%) |
Jul 17, 2015 | 103.29 | 103.44 | 102.42 | 102.48 | 1,455,957 | -1.17(-1.12%) |
Jul 16, 2015 | 103.00 | 103.75 | 102.46 | 103.65 | 732,745 | +0.78(+0.76%) |
Jul 15, 2015 | 103.59 | 103.90 | 102.41 | 102.87 | 771,937 | -0.82(-0.79%) |
Jul 14, 2015 | 102.47 | 104.07 | 102.27 | 103.69 | 981,342 | +1.32(+1.29%) |
Jul 13, 2015 | 101.42 | 102.54 | 101.11 | 102.36 | 770,227 | +1.59(+1.58%) |
Jul 10, 2015 | 101.10 | 101.57 | 100.67 | 100.77 | 792,380 | +0.69(+0.69%) |
Jul 09, 2015 | 99.81 | 100.59 | 99.77 | 100.08 | 1,308,340 | +1.18(+1.19%) |
Jul 08, 2015 | 100.39 | 100.76 | 98.68 | 98.90 | 1,442,498 | -2.12(-2.10%) |
Jul 07, 2015 | 101.07 | 101.22 | 99.62 | 101.02 | 1,643,415 | +0.28(+0.27%) |
Jul 06, 2015 | 100.12 | 100.75 | 99.85 | 100.75 | 1,648,519 | -0.44(-0.43%) |
Jul 02, 2015 | 102.15 | 101.18 | 101.18 | 101.18 | 1,550,458 | -1.21(-1.18%) |