Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 93.66 | 94.70 | 93.36 | 94.58 | 6,588,383 | +2.11(+2.28%) |
Sep 29, 2015 | 93.53 | 94.12 | 91.56 | 92.47 | 9,656,924 | -0.97(-1.04%) |
Sep 28, 2015 | 95.43 | 96.09 | 93.24 | 93.44 | 7,319,693 | -2.16(-2.26%) |
Sep 25, 2015 | 96.01 | 96.77 | 95.03 | 95.60 | 6,690,117 | +0.33(+0.34%) |
Sep 24, 2015 | 94.46 | 95.53 | 94.05 | 95.28 | 6,315,675 | +0.14(+0.15%) |
Sep 23, 2015 | 94.88 | 95.45 | 94.72 | 95.14 | 4,987,898 | +0.30(+0.32%) |
Sep 22, 2015 | 94.51 | 95.32 | 94.09 | 94.83 | 5,655,489 | -0.64(-0.67%) |
Sep 21, 2015 | 94.97 | 95.91 | 94.40 | 95.47 | 6,351,597 | +1.20(+1.27%) |
Sep 18, 2015 | 95.42 | 95.98 | 94.16 | 94.28 | 13,879,559 | -2.28(-2.37%) |
Sep 17, 2015 | 96.91 | 98.13 | 96.04 | 96.56 | 8,067,658 | +0.07(+0.08%) |
Sep 16, 2015 | 95.06 | 96.66 | 94.97 | 96.49 | 6,453,448 | +1.34(+1.41%) |
Sep 15, 2015 | 94.00 | 95.51 | 93.28 | 95.15 | 6,097,838 | +1.19(+1.26%) |
Sep 14, 2015 | 94.59 | 94.74 | 93.70 | 93.96 | 5,188,000 | -0.58(-0.62%) |
Sep 11, 2015 | 93.34 | 94.56 | 93.12 | 94.54 | 5,461,636 | +0.78(+0.83%) |
Sep 10, 2015 | 93.36 | 94.52 | 93.11 | 93.76 | 6,421,742 | +0.43(+0.46%) |
Sep 09, 2015 | 95.91 | 96.20 | 93.12 | 93.34 | 6,491,382 | -2.01(-2.11%) |
Sep 08, 2015 | 94.74 | 95.52 | 93.96 | 95.35 | 7,052,511 | +1.65(+1.76%) |
Sep 04, 2015 | 93.92 | 93.70 | 93.70 | 93.70 | 7,023,582 | -1.79(-1.87%) |
Sep 03, 2015 | 95.84 | 96.70 | 95.15 | 95.49 | 6,475,167 | +0.10(+0.10%) |
Sep 02, 2015 | 94.04 | 95.39 | 93.62 | 95.39 | 7,921,599 | +2.79(+3.02%) |
Sep 01, 2015 | 93.35 | 93.98 | 92.18 | 92.60 | 9,025,910 | -2.29(-2.42%) |
Aug 31, 2015 | 95.34 | 95.73 | 94.46 | 94.89 | 6,681,271 | -0.86(-0.90%) |
Aug 28, 2015 | 95.68 | 96.52 | 95.27 | 95.76 | 6,156,050 | -0.11(-0.12%) |
Aug 27, 2015 | 95.74 | 96.22 | 93.97 | 95.87 | 9,301,572 | +1.41(+1.49%) |
Aug 26, 2015 | 92.94 | 94.54 | 91.32 | 94.46 | 11,429,705 | +4.04(+4.47%) |
Aug 25, 2015 | 95.33 | 95.33 | 90.37 | 90.42 | 12,543,185 | -1.28(-1.40%) |
Aug 24, 2015 | 89.67 | 94.42 | 75.10 | 91.70 | 17,160,038 | -2.95(-3.12%) |
Aug 21, 2015 | 97.40 | 98.07 | 94.64 | 94.65 | 12,506,850 | -3.57(-3.63%) |
Aug 20, 2015 | 99.39 | 99.84 | 98.22 | 98.22 | 6,818,193 | -1.81(-1.81%) |
Aug 19, 2015 | 99.95 | 100.86 | 99.51 | 100.03 | 7,965,069 | -0.03(-0.03%) |
Aug 18, 2015 | 99.27 | 100.87 | 98.71 | 100.06 | 13,526,648 | +2.53(+2.59%) |
Aug 17, 2015 | 97.04 | 98.39 | 96.74 | 97.53 | 8,898,711 | -0.04(-0.04%) |
Aug 14, 2015 | 97.21 | 97.69 | 96.52 | 97.57 | 6,302,751 | +0.59(+0.61%) |
Aug 13, 2015 | 96.15 | 97.89 | 95.98 | 96.98 | 7,677,101 | +1.08(+1.13%) |
Aug 12, 2015 | 95.44 | 96.05 | 94.27 | 95.89 | 5,671,235 | +0.00(+0.00%) |
Aug 11, 2015 | 95.35 | 96.26 | 95.14 | 95.89 | 5,007,338 | +0.07(+0.08%) |
Aug 10, 2015 | 95.76 | 96.42 | 95.63 | 95.82 | 4,183,666 | +0.55(+0.57%) |
Aug 07, 2015 | 95.09 | 95.46 | 94.34 | 95.28 | 4,892,081 | +0.30(+0.32%) |
Aug 06, 2015 | 96.47 | 96.55 | 94.57 | 94.97 | 5,852,760 | -1.17(-1.22%) |
Aug 05, 2015 | 96.46 | 96.55 | 95.41 | 96.15 | 5,276,191 | +0.38(+0.40%) |
Aug 04, 2015 | 95.03 | 96.00 | 94.72 | 95.76 | 3,690,640 | +0.52(+0.55%) |
Aug 03, 2015 | 95.84 | 95.90 | 94.65 | 95.24 | 4,473,582 | -0.11(-0.12%) |
Jul 31, 2015 | 95.32 | 96.25 | 94.82 | 95.36 | 5,278,795 | +0.46(+0.49%) |
Jul 30, 2015 | 94.47 | 95.11 | 93.98 | 94.89 | 4,039,161 | +0.07(+0.08%) |
Jul 29, 2015 | 93.83 | 95.14 | 93.79 | 94.82 | 6,263,924 | +1.25(+1.33%) |
Jul 28, 2015 | 92.69 | 93.73 | 92.22 | 93.57 | 5,126,102 | +1.44(+1.57%) |
Jul 27, 2015 | 92.37 | 92.80 | 91.84 | 92.13 | 5,483,739 | -0.42(-0.46%) |
Jul 24, 2015 | 93.49 | 93.89 | 92.42 | 92.55 | 5,434,135 | -0.81(-0.87%) |
Jul 23, 2015 | 93.87 | 94.61 | 93.25 | 93.37 | 5,288,213 | -0.25(-0.27%) |
Jul 22, 2015 | 92.86 | 93.77 | 92.72 | 93.62 | 6,731,590 | +0.85(+0.91%) |
Jul 21, 2015 | 92.41 | 92.86 | 91.81 | 92.77 | 5,719,861 | +0.37(+0.40%) |
Jul 20, 2015 | 91.46 | 92.98 | 91.40 | 92.41 | 7,495,668 | -0.86(-0.93%) |
Jul 17, 2015 | 93.29 | 93.70 | 92.89 | 93.27 | 6,747,096 | -0.21(-0.23%) |
Jul 16, 2015 | 94.41 | 94.44 | 92.75 | 93.48 | 6,424,632 | -0.69(-0.74%) |
Jul 15, 2015 | 94.05 | 94.64 | 93.76 | 94.18 | 4,129,962 | +0.18(+0.19%) |
Jul 14, 2015 | 93.30 | 94.13 | 93.21 | 94.00 | 4,527,369 | +0.37(+0.40%) |
Jul 13, 2015 | 93.06 | 93.72 | 92.94 | 93.62 | 5,120,013 | +1.47(+1.59%) |
Jul 10, 2015 | 91.80 | 92.46 | 91.33 | 92.15 | 5,684,051 | +1.40(+1.54%) |
Jul 09, 2015 | 91.52 | 91.74 | 90.61 | 90.75 | 4,471,410 | +0.31(+0.34%) |
Jul 08, 2015 | 91.03 | 91.63 | 90.28 | 90.44 | 4,656,390 | -1.14(-1.25%) |
Jul 07, 2015 | 91.03 | 91.78 | 90.20 | 91.58 | 6,769,405 | +0.88(+0.97%) |
Jul 06, 2015 | 89.85 | 91.20 | 89.77 | 90.70 | 4,743,043 | -0.14(-0.15%) |
Jul 02, 2015 | 91.73 | 90.84 | 90.84 | 90.84 | 4,718,910 | -0.47(-0.52%) |