Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 90.68 | 91.28 | 90.00 | 90.90 | 1,348,536 | +1.35(+1.51%) |
Sep 29, 2015 | 90.73 | 92.14 | 88.64 | 89.55 | 2,260,218 | -1.18(-1.30%) |
Sep 28, 2015 | 93.63 | 93.63 | 89.49 | 90.73 | 2,608,628 | -3.96(-4.18%) |
Sep 25, 2015 | 97.06 | 97.19 | 94.00 | 94.69 | 1,676,471 | -1.94(-2.01%) |
Sep 24, 2015 | 97.25 | 97.43 | 96.02 | 96.63 | 1,653,441 | -1.25(-1.28%) |
Sep 23, 2015 | 98.37 | 98.83 | 97.56 | 97.88 | 1,003,025 | -0.60(-0.61%) |
Sep 22, 2015 | 98.84 | 98.87 | 97.85 | 98.48 | 1,252,985 | -1.11(-1.11%) |
Sep 21, 2015 | 100.56 | 101.31 | 98.91 | 99.59 | 1,764,706 | -0.47(-0.47%) |
Sep 18, 2015 | 99.83 | 100.84 | 99.72 | 100.06 | 1,627,755 | -0.88(-0.87%) |
Sep 17, 2015 | 100.64 | 102.09 | 100.12 | 100.94 | 782,370 | +0.47(+0.47%) |
Sep 16, 2015 | 100.77 | 101.13 | 100.02 | 100.47 | 800,405 | -0.04(-0.04%) |
Sep 15, 2015 | 99.47 | 100.88 | 98.83 | 100.51 | 909,672 | +1.38(+1.40%) |
Sep 14, 2015 | 99.58 | 99.70 | 98.65 | 99.13 | 844,510 | -0.19(-0.19%) |
Sep 11, 2015 | 98.00 | 99.32 | 97.22 | 99.32 | 1,206,894 | +0.84(+0.85%) |
Sep 10, 2015 | 98.20 | 98.88 | 97.92 | 98.48 | 990,983 | +0.02(+0.02%) |
Sep 09, 2015 | 100.02 | 103.22 | 98.25 | 98.47 | 1,139,821 | -0.91(-0.92%) |
Sep 08, 2015 | 98.69 | 99.62 | 97.93 | 99.38 | 1,068,602 | +1.84(+1.89%) |
Sep 04, 2015 | 97.41 | 97.54 | 97.54 | 97.54 | 1,122,543 | -0.95(-0.96%) |
Sep 03, 2015 | 97.81 | 100.28 | 97.74 | 98.48 | 946,670 | +0.96(+0.98%) |
Sep 02, 2015 | 97.64 | 97.92 | 96.18 | 97.53 | 1,303,027 | +0.53(+0.54%) |
Sep 01, 2015 | 96.96 | 97.92 | 96.45 | 97.00 | 2,360,077 | -1.73(-1.75%) |
Aug 31, 2015 | 100.18 | 101.00 | 98.54 | 98.73 | 796,971 | -1.51(-1.50%) |
Aug 28, 2015 | 100.25 | 100.80 | 99.60 | 100.23 | 856,307 | -0.18(-0.18%) |
Aug 27, 2015 | 99.34 | 100.85 | 98.86 | 100.41 | 1,205,560 | +1.69(+1.71%) |
Aug 26, 2015 | 97.72 | 98.81 | 96.39 | 98.72 | 1,319,845 | +2.55(+2.65%) |
Aug 25, 2015 | 98.99 | 98.99 | 95.90 | 96.17 | 1,783,180 | -0.51(-0.53%) |
Aug 24, 2015 | 97.52 | 99.22 | 96.23 | 96.68 | 2,467,880 | -4.13(-4.10%) |
Aug 21, 2015 | 101.78 | 102.37 | 100.48 | 100.81 | 1,728,621 | -1.56(-1.52%) |
Aug 20, 2015 | 104.14 | 104.60 | 102.37 | 102.37 | 878,979 | -2.58(-2.46%) |
Aug 19, 2015 | 104.33 | 105.46 | 103.82 | 104.95 | 830,914 | +0.07(+0.06%) |
Aug 18, 2015 | 105.08 | 106.03 | 104.69 | 104.89 | 1,364,783 | +0.34(+0.32%) |
Aug 17, 2015 | 103.73 | 104.62 | 102.96 | 104.55 | 1,095,382 | +0.59(+0.56%) |
Aug 14, 2015 | 103.92 | 104.48 | 103.35 | 103.96 | 832,048 | +0.21(+0.20%) |
Aug 13, 2015 | 104.07 | 104.64 | 103.56 | 103.75 | 898,377 | -0.12(-0.11%) |
Aug 12, 2015 | 103.64 | 104.03 | 102.64 | 103.87 | 893,510 | -0.45(-0.43%) |
Aug 11, 2015 | 104.60 | 104.91 | 103.47 | 104.32 | 583,208 | -0.59(-0.56%) |
Aug 10, 2015 | 105.13 | 105.49 | 104.69 | 104.91 | 533,971 | +0.38(+0.36%) |
Aug 07, 2015 | 105.22 | 105.25 | 103.36 | 104.53 | 801,518 | -0.64(-0.61%) |
Aug 06, 2015 | 106.85 | 106.95 | 104.65 | 105.17 | 1,096,679 | -1.54(-1.45%) |
Aug 05, 2015 | 106.85 | 107.19 | 105.42 | 106.71 | 1,230,456 | +0.28(+0.26%) |
Aug 04, 2015 | 106.82 | 107.08 | 106.11 | 106.44 | 1,036,598 | -0.28(-0.27%) |
Aug 03, 2015 | 107.11 | 107.97 | 106.33 | 106.72 | 1,612,594 | +0.05(+0.05%) |
Jul 31, 2015 | 105.56 | 107.26 | 105.50 | 106.67 | 1,509,963 | +1.40(+1.33%) |
Jul 30, 2015 | 105.81 | 106.22 | 104.66 | 105.27 | 1,317,702 | -0.59(-0.55%) |
Jul 29, 2015 | 102.98 | 106.28 | 102.85 | 105.86 | 2,174,071 | +3.44(+3.36%) |
Jul 28, 2015 | 102.15 | 102.64 | 98.78 | 102.41 | 3,036,820 | +0.42(+0.41%) |
Jul 27, 2015 | 102.24 | 102.49 | 101.48 | 101.99 | 1,375,734 | -0.39(-0.38%) |
Jul 24, 2015 | 102.64 | 102.86 | 102.16 | 102.39 | 629,984 | -0.50(-0.49%) |
Jul 23, 2015 | 101.47 | 103.98 | 101.47 | 102.89 | 1,169,497 | +1.34(+1.32%) |
Jul 22, 2015 | 101.19 | 101.79 | 101.13 | 101.55 | 786,601 | +0.09(+0.09%) |
Jul 21, 2015 | 102.81 | 102.96 | 100.93 | 101.46 | 1,165,242 | -1.14(-1.11%) |
Jul 20, 2015 | 102.49 | 102.86 | 101.27 | 102.60 | 674,770 | +0.11(+0.11%) |
Jul 17, 2015 | 103.30 | 103.45 | 102.43 | 102.49 | 1,455,849 | -1.17(-1.12%) |
Jul 16, 2015 | 103.01 | 103.75 | 102.46 | 103.65 | 732,691 | +0.78(+0.76%) |
Jul 15, 2015 | 103.60 | 103.91 | 102.41 | 102.87 | 771,880 | -0.82(-0.79%) |
Jul 14, 2015 | 102.48 | 104.08 | 102.28 | 103.69 | 981,270 | +1.32(+1.29%) |
Jul 13, 2015 | 101.43 | 102.55 | 101.12 | 102.37 | 770,170 | +1.59(+1.58%) |
Jul 10, 2015 | 101.11 | 101.58 | 100.68 | 100.78 | 792,321 | +0.69(+0.69%) |
Jul 09, 2015 | 99.82 | 100.60 | 99.77 | 100.09 | 1,308,243 | +1.18(+1.19%) |
Jul 08, 2015 | 100.40 | 100.77 | 98.68 | 98.91 | 1,442,391 | -2.12(-2.10%) |
Jul 07, 2015 | 101.08 | 101.22 | 99.63 | 101.03 | 1,643,293 | +0.28(+0.27%) |
Jul 06, 2015 | 100.12 | 100.75 | 99.86 | 100.75 | 1,648,397 | -0.43(-0.43%) |
Jul 02, 2015 | 102.16 | 101.19 | 101.19 | 101.19 | 1,550,343 | -1.21(-1.18%) |