Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.31 | 85.82 | 84.03 | 85.14 | 1,871,291 | +0.79(+0.93%) |
Sep 29, 2015 | 84.05 | 85.20 | 83.64 | 84.36 | 1,827,350 | +0.75(+0.90%) |
Sep 28, 2015 | 86.37 | 86.87 | 83.00 | 83.60 | 2,856,682 | -3.76(-4.30%) |
Sep 25, 2015 | 89.23 | 89.66 | 86.82 | 87.36 | 1,735,271 | -1.19(-1.34%) |
Sep 24, 2015 | 88.32 | 88.72 | 87.81 | 88.55 | 1,901,355 | -0.33(-0.38%) |
Sep 23, 2015 | 88.58 | 89.15 | 88.23 | 88.89 | 1,477,540 | +0.03(+0.03%) |
Sep 22, 2015 | 88.73 | 89.17 | 88.10 | 88.86 | 1,437,283 | -0.95(-1.05%) |
Sep 21, 2015 | 90.18 | 90.79 | 89.09 | 89.81 | 1,363,501 | +0.35(+0.39%) |
Sep 18, 2015 | 89.74 | 90.30 | 89.30 | 89.46 | 4,598,535 | -1.21(-1.33%) |
Sep 17, 2015 | 90.69 | 92.16 | 90.32 | 90.66 | 1,867,674 | -0.04(-0.04%) |
Sep 16, 2015 | 89.86 | 90.93 | 89.76 | 90.70 | 1,351,302 | +0.68(+0.75%) |
Sep 15, 2015 | 89.24 | 90.27 | 89.04 | 90.02 | 1,049,071 | +0.98(+1.10%) |
Sep 14, 2015 | 89.84 | 90.11 | 88.68 | 89.04 | 1,285,535 | -0.80(-0.89%) |
Sep 11, 2015 | 88.20 | 89.94 | 87.98 | 89.84 | 2,272,773 | +1.22(+1.37%) |
Sep 10, 2015 | 87.70 | 89.16 | 87.41 | 88.63 | 1,925,163 | +0.91(+1.04%) |
Sep 09, 2015 | 89.65 | 89.73 | 87.53 | 87.72 | 1,787,800 | -1.15(-1.30%) |
Sep 08, 2015 | 87.31 | 88.92 | 87.31 | 88.87 | 2,099,721 | +2.91(+3.39%) |
Sep 04, 2015 | 86.29 | 85.96 | 85.96 | 85.96 | 1,601,615 | -1.21(-1.39%) |
Sep 03, 2015 | 87.91 | 88.24 | 86.90 | 87.17 | 1,842,765 | -0.20(-0.23%) |
Sep 02, 2015 | 87.15 | 87.48 | 86.20 | 87.36 | 1,586,821 | +1.30(+1.51%) |
Sep 01, 2015 | 86.99 | 87.57 | 85.51 | 86.07 | 2,250,100 | -2.88(-3.23%) |
Aug 31, 2015 | 89.69 | 90.47 | 88.72 | 88.94 | 2,009,755 | -0.94(-1.04%) |
Aug 28, 2015 | 90.46 | 90.88 | 89.34 | 89.88 | 2,748,821 | -1.25(-1.38%) |
Aug 27, 2015 | 90.25 | 91.33 | 89.67 | 91.13 | 2,536,250 | +2.05(+2.30%) |
Aug 26, 2015 | 88.17 | 89.11 | 86.25 | 89.09 | 2,420,912 | +2.99(+3.48%) |
Aug 25, 2015 | 88.67 | 88.74 | 86.00 | 86.09 | 2,761,155 | -0.11(-0.13%) |
Aug 24, 2015 | 85.78 | 87.99 | 82.78 | 86.20 | 2,840,284 | -3.39(-3.78%) |
Aug 21, 2015 | 91.61 | 91.77 | 89.56 | 89.59 | 1,978,272 | -2.84(-3.07%) |
Aug 20, 2015 | 93.36 | 93.69 | 92.41 | 92.43 | 1,139,130 | -1.81(-1.92%) |
Aug 19, 2015 | 93.66 | 94.97 | 92.82 | 94.24 | 1,290,599 | +0.20(+0.21%) |
Aug 18, 2015 | 93.70 | 94.17 | 93.52 | 94.04 | 760,166 | +0.15(+0.16%) |
Aug 17, 2015 | 93.11 | 93.98 | 92.50 | 93.89 | 872,586 | +0.45(+0.48%) |
Aug 14, 2015 | 92.70 | 93.53 | 92.56 | 93.44 | 922,036 | +0.60(+0.65%) |
Aug 13, 2015 | 92.77 | 93.62 | 92.15 | 92.84 | 1,701,277 | -0.14(-0.16%) |
Aug 12, 2015 | 91.85 | 93.14 | 91.02 | 92.98 | 2,173,780 | +1.18(+1.29%) |
Aug 11, 2015 | 91.33 | 91.92 | 90.88 | 91.80 | 1,237,536 | -0.33(-0.36%) |
Aug 10, 2015 | 91.71 | 92.41 | 91.54 | 92.13 | 801,377 | +1.13(+1.24%) |
Aug 07, 2015 | 91.35 | 91.42 | 90.05 | 91.01 | 1,212,074 | -0.34(-0.38%) |
Aug 06, 2015 | 92.84 | 93.30 | 91.09 | 91.35 | 1,286,194 | -1.62(-1.75%) |
Aug 05, 2015 | 92.18 | 93.19 | 92.05 | 92.97 | 1,597,899 | +1.48(+1.62%) |
Aug 04, 2015 | 91.79 | 92.34 | 91.30 | 91.49 | 1,013,322 | -0.03(-0.03%) |
Aug 03, 2015 | 92.24 | 92.59 | 91.00 | 91.52 | 1,077,808 | -0.69(-0.74%) |
Jul 31, 2015 | 91.89 | 92.68 | 91.59 | 92.21 | 1,378,508 | +0.39(+0.42%) |
Jul 30, 2015 | 91.80 | 91.98 | 91.34 | 91.82 | 747,711 | -0.13(-0.14%) |
Jul 29, 2015 | 92.02 | 92.23 | 91.39 | 91.94 | 1,356,275 | +0.33(+0.36%) |
Jul 28, 2015 | 90.67 | 91.74 | 90.14 | 91.61 | 1,235,462 | +1.43(+1.59%) |
Jul 27, 2015 | 90.92 | 91.23 | 89.88 | 90.18 | 2,410,191 | -0.86(-0.94%) |
Jul 24, 2015 | 90.20 | 93.76 | 90.01 | 91.03 | 3,341,237 | +2.45(+2.77%) |
Jul 23, 2015 | 89.22 | 89.22 | 88.36 | 88.58 | 1,788,854 | -0.26(-0.29%) |
Jul 22, 2015 | 89.16 | 89.45 | 88.42 | 88.84 | 1,496,348 | -0.47(-0.52%) |
Jul 21, 2015 | 88.77 | 89.47 | 88.55 | 89.31 | 1,354,154 | +0.61(+0.69%) |
Jul 20, 2015 | 88.60 | 88.95 | 88.40 | 88.70 | 693,675 | +0.15(+0.17%) |
Jul 17, 2015 | 88.24 | 88.57 | 87.87 | 88.55 | 962,021 | +0.04(+0.04%) |
Jul 16, 2015 | 88.62 | 88.65 | 87.81 | 88.51 | 1,231,345 | +0.60(+0.68%) |
Jul 15, 2015 | 88.61 | 88.63 | 87.85 | 87.91 | 1,180,960 | -0.68(-0.76%) |
Jul 14, 2015 | 88.15 | 88.80 | 87.86 | 88.59 | 869,434 | +0.57(+0.65%) |
Jul 13, 2015 | 87.45 | 88.08 | 87.37 | 88.02 | 826,890 | +1.14(+1.31%) |
Jul 10, 2015 | 87.18 | 87.37 | 86.38 | 86.89 | 1,323,901 | +0.64(+0.74%) |
Jul 09, 2015 | 87.23 | 87.34 | 86.23 | 86.25 | 1,052,933 | +0.22(+0.25%) |
Jul 08, 2015 | 86.96 | 87.02 | 86.01 | 86.03 | 1,006,023 | -1.33(-1.53%) |
Jul 07, 2015 | 86.90 | 87.45 | 85.70 | 87.36 | 1,122,997 | +0.82(+0.95%) |
Jul 06, 2015 | 85.58 | 86.60 | 85.44 | 86.54 | 945,193 | +0.21(+0.24%) |
Jul 02, 2015 | 86.78 | 86.34 | 86.34 | 86.34 | 711,299 | -0.28(-0.32%) |