Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 78.41 | 79.43 | 77.98 | 79.24 | 606,734 | +3.21(+4.22%) |
Sep 29, 2015 | 75.12 | 76.87 | 74.87 | 76.03 | 358,335 | -0.87(-1.13%) |
Sep 28, 2015 | 77.70 | 77.87 | 76.75 | 76.90 | 379,848 | -1.28(-1.63%) |
Sep 25, 2015 | 79.97 | 80.41 | 78.07 | 78.18 | 321,743 | +0.20(+0.26%) |
Sep 24, 2015 | 77.80 | 78.39 | 76.95 | 77.98 | 389,321 | -0.84(-1.06%) |
Sep 23, 2015 | 80.48 | 80.71 | 78.67 | 78.81 | 415,046 | -3.47(-4.22%) |
Sep 22, 2015 | 82.37 | 82.72 | 81.28 | 82.29 | 281,304 | -0.95(-1.15%) |
Sep 21, 2015 | 83.05 | 83.64 | 82.43 | 83.24 | 243,077 | +0.15(+0.18%) |
Sep 18, 2015 | 84.21 | 84.39 | 82.67 | 83.10 | 486,698 | -2.48(-2.90%) |
Sep 17, 2015 | 86.29 | 87.21 | 85.10 | 85.58 | 479,968 | -2.25(-2.56%) |
Sep 16, 2015 | 86.63 | 87.92 | 86.63 | 87.83 | 1,072,558 | +2.36(+2.76%) |
Sep 15, 2015 | 84.46 | 85.79 | 84.24 | 85.47 | 367,732 | +1.11(+1.31%) |
Sep 14, 2015 | 84.29 | 84.63 | 83.82 | 84.36 | 256,926 | -0.27(-0.32%) |
Sep 11, 2015 | 84.69 | 85.08 | 83.86 | 84.63 | 254,253 | -2.25(-2.59%) |
Sep 10, 2015 | 86.97 | 87.89 | 86.21 | 86.89 | 260,725 | -0.95(-1.09%) |
Sep 09, 2015 | 90.49 | 91.02 | 87.18 | 87.84 | 381,621 | -0.24(-0.27%) |
Sep 08, 2015 | 87.75 | 88.75 | 86.88 | 88.08 | 377,647 | +5.73(+6.96%) |
Sep 04, 2015 | 84.32 | 82.35 | 82.35 | 82.35 | 372,410 | -3.93(-4.56%) |
Sep 03, 2015 | 86.07 | 88.42 | 85.96 | 86.28 | 260,246 | +0.34(+0.39%) |
Sep 02, 2015 | 85.55 | 85.99 | 83.61 | 85.94 | 277,591 | +0.59(+0.69%) |
Sep 01, 2015 | 87.88 | 88.17 | 85.07 | 85.35 | 554,599 | -8.09(-8.66%) |
Aug 31, 2015 | 92.05 | 93.56 | 90.61 | 93.44 | 543,855 | +3.14(+3.48%) |
Aug 28, 2015 | 89.25 | 90.89 | 89.11 | 90.30 | 714,675 | -1.53(-1.67%) |
Aug 27, 2015 | 88.24 | 92.05 | 87.82 | 91.83 | 1,231,482 | +12.63(+15.95%) |
Aug 26, 2015 | 77.76 | 79.32 | 76.90 | 79.20 | 516,613 | +4.67(+6.27%) |
Aug 25, 2015 | 78.67 | 79.11 | 74.26 | 74.53 | 440,963 | -0.96(-1.28%) |
Aug 24, 2015 | 74.35 | 79.05 | 73.17 | 75.49 | 858,715 | -7.37(-8.90%) |
Aug 21, 2015 | 84.99 | 85.31 | 82.83 | 82.86 | 287,175 | -3.75(-4.33%) |
Aug 20, 2015 | 87.75 | 87.90 | 86.31 | 86.61 | 320,213 | -3.05(-3.40%) |
Aug 19, 2015 | 90.63 | 90.77 | 88.71 | 89.67 | 255,819 | -1.83(-2.00%) |
Aug 18, 2015 | 91.37 | 92.11 | 90.96 | 91.49 | 171,789 | -1.21(-1.30%) |
Aug 17, 2015 | 93.11 | 93.26 | 92.34 | 92.70 | 175,789 | -1.93(-2.03%) |
Aug 14, 2015 | 94.33 | 95.14 | 94.33 | 94.63 | 202,215 | -0.57(-0.60%) |
Aug 13, 2015 | 96.07 | 96.12 | 94.17 | 95.20 | 284,546 | -0.78(-0.81%) |
Aug 12, 2015 | 94.70 | 96.06 | 94.43 | 95.97 | 298,161 | +0.54(+0.57%) |
Aug 11, 2015 | 94.17 | 95.55 | 93.96 | 95.43 | 364,803 | +1.61(+1.72%) |
Aug 10, 2015 | 92.00 | 93.90 | 91.96 | 93.81 | 218,113 | +2.06(+2.24%) |
Aug 07, 2015 | 92.37 | 92.84 | 91.31 | 91.76 | 201,774 | +0.16(+0.18%) |
Aug 06, 2015 | 92.30 | 92.30 | 91.18 | 91.59 | 279,851 | -1.24(-1.33%) |
Aug 05, 2015 | 93.55 | 94.18 | 92.43 | 92.83 | 216,479 | +2.04(+2.24%) |
Aug 04, 2015 | 91.08 | 91.28 | 90.34 | 90.79 | 157,071 | +0.58(+0.65%) |
Aug 03, 2015 | 90.96 | 91.12 | 89.99 | 90.21 | 161,241 | -1.31(-1.44%) |
Jul 31, 2015 | 92.90 | 93.03 | 91.44 | 91.52 | 267,118 | -2.43(-2.59%) |
Jul 30, 2015 | 94.03 | 94.25 | 93.14 | 93.96 | 216,737 | -1.29(-1.36%) |
Jul 29, 2015 | 93.50 | 95.60 | 93.10 | 95.25 | 402,570 | +1.10(+1.17%) |
Jul 28, 2015 | 92.96 | 94.58 | 92.20 | 94.14 | 369,274 | +4.66(+5.20%) |
Jul 27, 2015 | 89.92 | 90.42 | 88.61 | 89.49 | 951,232 | -3.78(-4.05%) |
Jul 24, 2015 | 94.74 | 94.81 | 92.83 | 93.26 | 272,458 | -2.46(-2.56%) |
Jul 23, 2015 | 95.72 | 96.10 | 94.90 | 95.72 | 389,787 | +0.01(+0.01%) |
Jul 22, 2015 | 96.10 | 96.23 | 95.50 | 95.71 | 224,065 | -0.75(-0.77%) |
Jul 21, 2015 | 96.51 | 97.37 | 96.11 | 96.46 | 258,800 | -0.24(-0.25%) |
Jul 20, 2015 | 97.14 | 97.17 | 96.00 | 96.70 | 247,961 | -1.13(-1.16%) |
Jul 17, 2015 | 98.13 | 98.20 | 97.02 | 97.83 | 170,197 | +0.13(+0.14%) |
Jul 16, 2015 | 97.46 | 97.98 | 97.18 | 97.70 | 159,140 | +1.40(+1.46%) |
Jul 15, 2015 | 97.11 | 97.27 | 96.16 | 96.29 | 173,677 | -1.19(-1.22%) |
Jul 14, 2015 | 96.87 | 97.89 | 96.58 | 97.48 | 272,238 | -0.74(-0.75%) |
Jul 13, 2015 | 98.65 | 98.80 | 98.05 | 98.22 | 150,864 | +0.25(+0.25%) |
Jul 10, 2015 | 98.25 | 98.25 | 97.01 | 97.97 | 221,220 | +1.48(+1.54%) |
Jul 09, 2015 | 96.20 | 97.39 | 96.05 | 96.49 | 382,204 | +2.32(+2.46%) |
Jul 08, 2015 | 93.87 | 96.41 | 93.82 | 94.17 | 651,273 | -6.67(-6.62%) |
Jul 07, 2015 | 100.15 | 101.10 | 97.68 | 100.84 | 312,448 | -1.91(-1.86%) |
Jul 06, 2015 | 103.37 | 104.01 | 102.54 | 102.75 | 221,630 | -2.31(-2.20%) |
Jul 02, 2015 | 105.00 | 105.05 | 105.05 | 105.05 | 126,102 | +0.99(+0.95%) |