Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 93.65 | 94.69 | 93.35 | 94.57 | 6,589,119 | +2.11(+2.29%) |
Sep 29, 2015 | 93.52 | 94.11 | 91.55 | 92.46 | 9,658,003 | -0.97(-1.04%) |
Sep 28, 2015 | 95.42 | 96.08 | 93.23 | 93.43 | 7,320,511 | -2.16(-2.26%) |
Sep 25, 2015 | 96.00 | 96.76 | 95.02 | 95.59 | 6,690,864 | +0.33(+0.34%) |
Sep 24, 2015 | 94.45 | 95.52 | 94.04 | 95.27 | 6,316,381 | +0.14(+0.15%) |
Sep 23, 2015 | 94.87 | 95.44 | 94.71 | 95.13 | 4,988,455 | +0.30(+0.32%) |
Sep 22, 2015 | 94.50 | 95.31 | 94.08 | 94.82 | 5,656,121 | -0.64(-0.67%) |
Sep 21, 2015 | 94.96 | 95.90 | 94.39 | 95.46 | 6,352,307 | +1.20(+1.27%) |
Sep 18, 2015 | 95.41 | 95.97 | 94.15 | 94.27 | 13,881,109 | -2.28(-2.37%) |
Sep 17, 2015 | 96.90 | 98.12 | 96.03 | 96.55 | 8,068,559 | +0.07(+0.08%) |
Sep 16, 2015 | 95.05 | 96.65 | 94.96 | 96.48 | 6,454,169 | +1.34(+1.41%) |
Sep 15, 2015 | 93.99 | 95.50 | 93.27 | 95.14 | 6,098,519 | +1.19(+1.26%) |
Sep 14, 2015 | 94.58 | 94.73 | 93.69 | 93.95 | 5,188,580 | -0.58(-0.61%) |
Sep 11, 2015 | 93.33 | 94.55 | 93.10 | 94.53 | 5,462,246 | +0.78(+0.83%) |
Sep 10, 2015 | 93.35 | 94.51 | 93.10 | 93.75 | 6,422,459 | +0.43(+0.46%) |
Sep 09, 2015 | 95.90 | 96.19 | 93.10 | 93.33 | 6,492,107 | -2.01(-2.11%) |
Sep 08, 2015 | 94.73 | 95.51 | 93.95 | 95.34 | 7,053,299 | +1.65(+1.76%) |
Sep 04, 2015 | 93.91 | 93.69 | 93.69 | 93.69 | 7,024,366 | -1.79(-1.87%) |
Sep 03, 2015 | 95.83 | 96.69 | 95.14 | 95.48 | 6,475,891 | +0.10(+0.10%) |
Sep 02, 2015 | 94.03 | 95.38 | 93.61 | 95.38 | 7,922,484 | +2.79(+3.02%) |
Sep 01, 2015 | 93.34 | 93.96 | 92.17 | 92.59 | 9,026,918 | -2.29(-2.42%) |
Aug 31, 2015 | 95.33 | 95.72 | 94.45 | 94.88 | 6,682,018 | -0.86(-0.90%) |
Aug 28, 2015 | 95.67 | 96.51 | 95.26 | 95.75 | 6,156,738 | -0.11(-0.12%) |
Aug 27, 2015 | 95.73 | 96.21 | 93.96 | 95.86 | 9,302,612 | +1.41(+1.49%) |
Aug 26, 2015 | 92.93 | 94.53 | 91.31 | 94.45 | 11,430,983 | +4.04(+4.47%) |
Aug 25, 2015 | 95.32 | 95.32 | 90.36 | 90.41 | 12,544,587 | -1.28(-1.40%) |
Aug 24, 2015 | 89.66 | 94.41 | 75.09 | 91.69 | 17,161,956 | -2.95(-3.12%) |
Aug 21, 2015 | 97.39 | 98.06 | 94.63 | 94.64 | 12,508,248 | -3.57(-3.63%) |
Aug 20, 2015 | 99.38 | 99.83 | 98.21 | 98.21 | 6,818,955 | -1.81(-1.81%) |
Aug 19, 2015 | 99.94 | 100.85 | 99.50 | 100.01 | 7,965,959 | -0.03(-0.03%) |
Aug 18, 2015 | 99.26 | 100.86 | 98.70 | 100.05 | 13,528,160 | +2.53(+2.59%) |
Aug 17, 2015 | 97.03 | 98.38 | 96.73 | 97.52 | 8,899,706 | -0.04(-0.04%) |
Aug 14, 2015 | 97.20 | 97.68 | 96.51 | 97.56 | 6,303,455 | +0.59(+0.61%) |
Aug 13, 2015 | 96.14 | 97.88 | 95.97 | 96.97 | 7,677,959 | +1.08(+1.13%) |
Aug 12, 2015 | 95.43 | 96.04 | 94.26 | 95.88 | 5,671,869 | +0.00(+0.00%) |
Aug 11, 2015 | 95.34 | 96.25 | 95.13 | 95.88 | 5,007,898 | +0.07(+0.08%) |
Aug 10, 2015 | 95.75 | 96.41 | 95.61 | 95.81 | 4,184,134 | +0.55(+0.57%) |
Aug 07, 2015 | 95.08 | 95.45 | 94.33 | 95.26 | 4,892,628 | +0.30(+0.32%) |
Aug 06, 2015 | 96.45 | 96.54 | 94.56 | 94.96 | 5,853,415 | -1.17(-1.22%) |
Aug 05, 2015 | 96.45 | 96.54 | 95.40 | 96.14 | 5,276,780 | +0.38(+0.40%) |
Aug 04, 2015 | 95.02 | 95.99 | 94.71 | 95.75 | 3,691,053 | +0.52(+0.55%) |
Aug 03, 2015 | 95.83 | 95.89 | 94.64 | 95.23 | 4,474,082 | -0.11(-0.12%) |
Jul 31, 2015 | 95.31 | 96.24 | 94.81 | 95.35 | 5,279,385 | +0.46(+0.49%) |
Jul 30, 2015 | 94.46 | 95.10 | 93.97 | 94.88 | 4,039,613 | +0.07(+0.08%) |
Jul 29, 2015 | 93.82 | 95.13 | 93.78 | 94.81 | 6,264,624 | +1.25(+1.33%) |
Jul 28, 2015 | 92.68 | 93.72 | 92.21 | 93.56 | 5,126,675 | +1.44(+1.57%) |
Jul 27, 2015 | 92.36 | 92.79 | 91.83 | 92.12 | 5,484,352 | -0.42(-0.46%) |
Jul 24, 2015 | 93.48 | 93.88 | 92.41 | 92.54 | 5,434,742 | -0.81(-0.87%) |
Jul 23, 2015 | 93.86 | 94.60 | 93.24 | 93.36 | 5,288,804 | -0.25(-0.27%) |
Jul 22, 2015 | 92.84 | 93.76 | 92.71 | 93.61 | 6,732,342 | +0.85(+0.91%) |
Jul 21, 2015 | 92.40 | 92.85 | 91.80 | 92.76 | 5,720,501 | +0.37(+0.40%) |
Jul 20, 2015 | 91.45 | 92.97 | 91.39 | 92.40 | 7,496,506 | -0.86(-0.93%) |
Jul 17, 2015 | 93.28 | 93.69 | 92.88 | 93.26 | 6,747,851 | -0.21(-0.23%) |
Jul 16, 2015 | 94.40 | 94.43 | 92.74 | 93.47 | 6,425,350 | -0.69(-0.74%) |
Jul 15, 2015 | 94.03 | 94.63 | 93.75 | 94.16 | 4,130,423 | +0.18(+0.19%) |
Jul 14, 2015 | 93.28 | 94.12 | 93.20 | 93.99 | 4,527,875 | +0.37(+0.40%) |
Jul 13, 2015 | 93.05 | 93.71 | 92.93 | 93.61 | 5,120,585 | +1.47(+1.59%) |
Jul 10, 2015 | 91.79 | 92.45 | 91.32 | 92.14 | 5,684,686 | +1.40(+1.54%) |
Jul 09, 2015 | 91.51 | 91.73 | 90.60 | 90.74 | 4,471,909 | +0.31(+0.34%) |
Jul 08, 2015 | 91.02 | 91.62 | 90.27 | 90.43 | 4,656,910 | -1.14(-1.25%) |
Jul 07, 2015 | 91.02 | 91.77 | 90.19 | 91.57 | 6,770,162 | +0.88(+0.97%) |
Jul 06, 2015 | 89.84 | 91.19 | 89.76 | 90.69 | 4,743,574 | -0.14(-0.15%) |
Jul 02, 2015 | 91.72 | 90.83 | 90.83 | 90.83 | 4,719,438 | -0.47(-0.52%) |