Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.20 | 87.29 | 86.39 | 87.11 | 2,084,129 | +2.02(+2.37%) |
Sep 29, 2015 | 86.41 | 87.03 | 84.54 | 85.09 | 4,538,137 | -1.52(-1.76%) |
Sep 28, 2015 | 89.52 | 89.52 | 86.51 | 86.62 | 4,746,192 | -3.11(-3.46%) |
Sep 25, 2015 | 88.48 | 89.84 | 88.32 | 89.72 | 2,992,371 | +2.17(+2.48%) |
Sep 24, 2015 | 87.62 | 87.94 | 86.44 | 87.55 | 2,690,944 | -0.79(-0.89%) |
Sep 23, 2015 | 88.95 | 89.39 | 87.93 | 88.34 | 2,802,983 | +0.29(+0.33%) |
Sep 22, 2015 | 88.03 | 88.24 | 87.11 | 88.05 | 3,844,549 | -2.45(-2.71%) |
Sep 21, 2015 | 91.13 | 91.38 | 90.15 | 90.50 | 5,244,386 | -3.17(-3.38%) |
Sep 18, 2015 | 91.53 | 95.07 | 91.47 | 93.67 | 5,569,120 | -0.39(-0.42%) |
Sep 17, 2015 | 93.10 | 95.55 | 92.83 | 94.06 | 3,063,062 | -0.51(-0.54%) |
Sep 16, 2015 | 93.66 | 95.76 | 92.42 | 94.57 | 13,275,940 | +6.05(+6.84%) |
Sep 15, 2015 | 86.84 | 88.67 | 86.48 | 88.52 | 3,852,212 | +1.34(+1.54%) |
Sep 14, 2015 | 87.75 | 88.01 | 87.06 | 87.17 | 2,892,540 | -0.94(-1.07%) |
Sep 11, 2015 | 87.53 | 88.30 | 87.16 | 88.11 | 2,083,490 | -0.48(-0.54%) |
Sep 10, 2015 | 87.41 | 89.30 | 87.25 | 88.59 | 5,541,589 | +0.06(+0.06%) |
Sep 09, 2015 | 90.58 | 90.68 | 88.42 | 88.53 | 3,230,977 | +0.10(+0.11%) |
Sep 08, 2015 | 88.42 | 88.67 | 87.56 | 88.43 | 938,523 | +1.67(+1.93%) |
Sep 04, 2015 | 86.52 | 86.76 | 86.76 | 86.76 | 926,531 | -1.59(-1.80%) |
Sep 03, 2015 | 88.84 | 89.34 | 88.08 | 88.35 | 1,239,071 | -0.34(-0.39%) |
Sep 02, 2015 | 88.49 | 88.76 | 87.75 | 88.70 | 1,366,069 | +1.79(+2.06%) |
Sep 01, 2015 | 87.29 | 87.63 | 86.36 | 86.90 | 1,997,259 | -2.33(-2.61%) |
Aug 31, 2015 | 89.09 | 89.62 | 88.63 | 89.23 | 1,519,331 | -0.80(-0.89%) |
Aug 28, 2015 | 89.43 | 90.09 | 88.90 | 90.03 | 1,636,206 | -0.35(-0.39%) |
Aug 27, 2015 | 89.22 | 90.47 | 88.43 | 90.38 | 2,651,331 | +1.75(+1.98%) |
Aug 26, 2015 | 88.95 | 89.11 | 86.99 | 88.63 | 2,943,941 | +1.65(+1.89%) |
Aug 25, 2015 | 89.85 | 89.92 | 86.89 | 86.98 | 2,488,397 | -1.06(-1.20%) |
Aug 24, 2015 | 85.64 | 92.66 | 83.99 | 88.04 | 6,229,987 | -1.23(-1.38%) |
Aug 21, 2015 | 91.71 | 91.74 | 89.24 | 89.27 | 3,850,917 | -2.61(-2.84%) |
Aug 20, 2015 | 92.95 | 92.95 | 91.85 | 91.88 | 2,473,488 | -1.96(-2.09%) |
Aug 19, 2015 | 94.49 | 94.49 | 93.51 | 93.84 | 2,152,737 | -1.97(-2.05%) |
Aug 18, 2015 | 94.45 | 96.31 | 94.37 | 95.81 | 3,255,139 | +0.15(+0.15%) |
Aug 17, 2015 | 94.26 | 95.73 | 93.92 | 95.66 | 3,025,587 | -0.46(-0.48%) |
Aug 14, 2015 | 96.15 | 96.47 | 95.49 | 96.12 | 1,718,366 | -1.34(-1.38%) |
Aug 13, 2015 | 97.59 | 97.89 | 97.26 | 97.46 | 652,895 | -0.23(-0.23%) |
Aug 12, 2015 | 97.36 | 97.85 | 96.49 | 97.69 | 1,936,617 | -1.40(-1.41%) |
Aug 11, 2015 | 99.70 | 99.75 | 98.46 | 99.09 | 1,195,324 | -0.82(-0.82%) |
Aug 10, 2015 | 99.64 | 99.95 | 99.30 | 99.91 | 1,067,498 | +1.09(+1.10%) |
Aug 07, 2015 | 98.68 | 99.00 | 98.11 | 98.82 | 906,782 | -1.04(-1.04%) |
Aug 06, 2015 | 100.64 | 100.72 | 99.36 | 99.86 | 969,947 | +0.11(+0.11%) |
Aug 05, 2015 | 98.95 | 99.80 | 98.82 | 99.76 | 986,230 | +1.75(+1.78%) |
Aug 04, 2015 | 99.01 | 99.05 | 97.86 | 98.01 | 1,056,299 | -0.43(-0.43%) |
Aug 03, 2015 | 99.77 | 100.11 | 97.76 | 98.44 | 2,344,859 | +0.49(+0.50%) |
Jul 31, 2015 | 96.69 | 98.21 | 96.58 | 97.95 | 2,521,325 | -0.29(-0.29%) |
Jul 30, 2015 | 97.50 | 98.71 | 97.34 | 98.23 | 4,812,631 | -4.25(-4.15%) |
Jul 29, 2015 | 102.03 | 102.93 | 101.98 | 102.48 | 1,363,183 | +1.06(+1.04%) |
Jul 28, 2015 | 101.21 | 101.78 | 100.69 | 101.43 | 1,200,266 | +0.38(+0.37%) |
Jul 27, 2015 | 101.34 | 101.53 | 100.61 | 101.05 | 1,710,044 | -0.86(-0.84%) |
Jul 24, 2015 | 103.12 | 103.26 | 101.81 | 101.91 | 1,362,299 | -1.15(-1.12%) |
Jul 23, 2015 | 104.16 | 104.17 | 102.84 | 103.07 | 1,724,184 | -1.37(-1.31%) |
Jul 22, 2015 | 103.83 | 104.84 | 103.82 | 104.44 | 1,042,847 | -0.49(-0.47%) |
Jul 21, 2015 | 105.06 | 105.17 | 104.26 | 104.93 | 1,873,659 | -0.36(-0.34%) |
Jul 20, 2015 | 105.49 | 105.89 | 105.21 | 105.29 | 1,252,802 | +0.01(+0.01%) |
Jul 17, 2015 | 105.09 | 105.29 | 104.53 | 105.28 | 1,030,642 | +0.06(+0.05%) |
Jul 16, 2015 | 105.65 | 105.66 | 104.84 | 105.22 | 2,229,478 | +1.02(+0.98%) |
Jul 15, 2015 | 104.56 | 104.91 | 104.01 | 104.20 | 1,296,343 | +0.11(+0.10%) |
Jul 14, 2015 | 104.17 | 104.39 | 103.48 | 104.09 | 2,485,223 | +0.32(+0.31%) |
Jul 13, 2015 | 103.92 | 104.08 | 103.30 | 103.77 | 1,908,607 | +0.04(+0.04%) |
Jul 10, 2015 | 103.43 | 104.01 | 102.69 | 103.73 | 4,223,508 | +5.09(+5.16%) |
Jul 09, 2015 | 99.50 | 99.89 | 98.60 | 98.64 | 2,038,756 | +1.45(+1.49%) |
Jul 08, 2015 | 97.88 | 97.98 | 96.94 | 97.19 | 1,010,605 | -0.63(-0.64%) |
Jul 07, 2015 | 96.17 | 97.90 | 95.00 | 97.82 | 2,861,895 | +0.81(+0.84%) |
Jul 06, 2015 | 96.64 | 97.77 | 96.40 | 97.01 | 2,680,563 | -2.91(-2.91%) |
Jul 02, 2015 | 99.87 | 99.92 | 99.92 | 99.92 | 852,443 | -0.49(-0.49%) |