Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.75 | 90.41 | 87.98 | 89.30 | 294,644 | +0.21(+0.24%) |
Sep 29, 2015 | 89.61 | 90.25 | 87.99 | 89.09 | 272,999 | -0.90(-1.00%) |
Sep 28, 2015 | 91.46 | 91.82 | 89.53 | 89.99 | 287,385 | -1.83(-1.99%) |
Sep 25, 2015 | 95.32 | 95.99 | 91.30 | 91.82 | 387,807 | -2.57(-2.72%) |
Sep 24, 2015 | 91.29 | 94.81 | 91.03 | 94.39 | 313,398 | +2.19(+2.38%) |
Sep 23, 2015 | 90.95 | 92.57 | 90.54 | 92.20 | 144,471 | +1.49(+1.64%) |
Sep 22, 2015 | 90.29 | 90.87 | 89.12 | 90.71 | 177,186 | -0.75(-0.82%) |
Sep 21, 2015 | 91.91 | 92.90 | 90.46 | 91.46 | 194,884 | -0.35(-0.38%) |
Sep 18, 2015 | 92.43 | 93.44 | 91.15 | 91.81 | 742,248 | -1.60(-1.71%) |
Sep 17, 2015 | 92.81 | 94.66 | 92.16 | 93.41 | 196,255 | +0.67(+0.72%) |
Sep 16, 2015 | 90.15 | 92.92 | 89.59 | 92.74 | 242,463 | +2.61(+2.90%) |
Sep 15, 2015 | 88.64 | 90.19 | 88.24 | 90.13 | 182,277 | +1.71(+1.93%) |
Sep 14, 2015 | 87.50 | 88.58 | 87.30 | 88.42 | 174,010 | +0.92(+1.05%) |
Sep 11, 2015 | 84.77 | 87.63 | 84.11 | 87.50 | 416,387 | +2.20(+2.58%) |
Sep 10, 2015 | 85.38 | 86.70 | 84.72 | 85.30 | 181,481 | -0.46(-0.54%) |
Sep 09, 2015 | 86.65 | 87.35 | 85.31 | 85.76 | 172,150 | -0.19(-0.22%) |
Sep 08, 2015 | 84.91 | 86.40 | 84.53 | 85.95 | 184,712 | +2.16(+2.58%) |
Sep 04, 2015 | 83.71 | 83.79 | 83.79 | 83.79 | 123,900 | -0.98(-1.16%) |
Sep 03, 2015 | 83.76 | 85.60 | 83.76 | 84.77 | 180,432 | +0.98(+1.17%) |
Sep 02, 2015 | 82.88 | 83.79 | 81.70 | 83.79 | 224,980 | +1.75(+2.13%) |
Sep 01, 2015 | 83.84 | 84.00 | 81.61 | 82.04 | 224,720 | -3.10(-3.64%) |
Aug 31, 2015 | 84.95 | 85.83 | 84.93 | 85.14 | 145,159 | -0.42(-0.49%) |
Aug 28, 2015 | 84.72 | 85.84 | 84.36 | 85.56 | 135,206 | +0.31(+0.36%) |
Aug 27, 2015 | 85.27 | 85.93 | 83.86 | 85.25 | 197,462 | +0.42(+0.50%) |
Aug 26, 2015 | 84.95 | 84.95 | 81.81 | 84.83 | 277,694 | +1.30(+1.56%) |
Aug 25, 2015 | 85.45 | 86.98 | 83.51 | 83.53 | 293,741 | +0.13(+0.16%) |
Aug 24, 2015 | 84.96 | 86.15 | 80.88 | 83.40 | 421,311 | -4.53(-5.15%) |
Aug 21, 2015 | 88.05 | 89.29 | 85.17 | 87.93 | 191,096 | -1.32(-1.48%) |
Aug 20, 2015 | 91.69 | 92.87 | 88.67 | 89.25 | 265,103 | -3.35(-3.62%) |
Aug 19, 2015 | 92.03 | 92.97 | 91.08 | 92.60 | 175,687 | +0.19(+0.21%) |
Aug 18, 2015 | 92.01 | 92.60 | 91.04 | 92.41 | 169,825 | +0.52(+0.57%) |
Aug 17, 2015 | 90.59 | 91.92 | 89.93 | 91.89 | 130,762 | +1.18(+1.30%) |
Aug 14, 2015 | 89.90 | 90.74 | 89.00 | 90.71 | 135,874 | +0.78(+0.87%) |
Aug 13, 2015 | 89.70 | 91.00 | 89.53 | 89.93 | 237,210 | +0.37(+0.41%) |
Aug 12, 2015 | 90.58 | 90.99 | 88.69 | 89.56 | 244,474 | -1.49(-1.64%) |
Aug 11, 2015 | 90.26 | 92.01 | 90.18 | 91.05 | 292,139 | -0.10(-0.11%) |
Aug 10, 2015 | 91.11 | 92.50 | 90.58 | 91.15 | 289,995 | +0.43(+0.47%) |
Aug 07, 2015 | 90.16 | 91.40 | 90.16 | 90.72 | 341,184 | -0.03(-0.03%) |
Aug 06, 2015 | 89.40 | 91.36 | 89.40 | 90.75 | 332,144 | +1.63(+1.83%) |
Aug 05, 2015 | 88.68 | 89.92 | 88.20 | 89.12 | 285,046 | +0.77(+0.87%) |
Aug 04, 2015 | 87.74 | 88.84 | 87.50 | 88.35 | 214,125 | +0.44(+0.50%) |
Aug 03, 2015 | 87.34 | 88.16 | 85.24 | 87.91 | 330,612 | +0.13(+0.15%) |
Jul 31, 2015 | 88.13 | 88.41 | 86.91 | 87.78 | 173,041 | +0.09(+0.10%) |
Jul 30, 2015 | 85.50 | 87.86 | 85.00 | 87.69 | 276,321 | +1.67(+1.94%) |
Jul 29, 2015 | 86.93 | 87.39 | 85.95 | 86.02 | 262,496 | -0.99(-1.14%) |
Jul 28, 2015 | 86.73 | 87.76 | 85.37 | 87.01 | 270,161 | +0.45(+0.52%) |
Jul 27, 2015 | 87.50 | 87.51 | 86.11 | 86.56 | 240,438 | -1.16(-1.32%) |
Jul 24, 2015 | 89.20 | 90.47 | 87.58 | 87.72 | 291,014 | -2.18(-2.42%) |
Jul 23, 2015 | 91.79 | 91.81 | 89.86 | 89.90 | 309,949 | -1.75(-1.91%) |
Jul 22, 2015 | 90.22 | 92.29 | 90.01 | 91.65 | 213,120 | +1.19(+1.32%) |
Jul 21, 2015 | 90.53 | 91.36 | 89.98 | 90.46 | 234,545 | -0.34(-0.37%) |
Jul 20, 2015 | 90.44 | 91.03 | 89.94 | 90.80 | 211,577 | +0.31(+0.34%) |
Jul 17, 2015 | 90.10 | 91.36 | 90.10 | 90.49 | 277,912 | +0.12(+0.13%) |
Jul 16, 2015 | 91.47 | 91.91 | 90.21 | 90.37 | 264,222 | -0.14(-0.15%) |
Jul 15, 2015 | 88.85 | 90.88 | 88.34 | 90.51 | 484,416 | +1.82(+2.05%) |
Jul 14, 2015 | 89.45 | 90.33 | 88.35 | 88.69 | 398,391 | -0.30(-0.34%) |
Jul 13, 2015 | 87.10 | 89.70 | 87.10 | 88.99 | 486,985 | +2.28(+2.63%) |
Jul 10, 2015 | 93.20 | 93.23 | 86.20 | 86.71 | 1,399,625 | -10.37(-10.68%) |
Jul 09, 2015 | 99.09 | 99.10 | 96.49 | 97.08 | 602,168 | -0.72(-0.74%) |
Jul 08, 2015 | 97.19 | 98.82 | 97.06 | 97.80 | 298,590 | -0.01(-0.01%) |
Jul 07, 2015 | 97.82 | 98.69 | 95.84 | 97.81 | 262,284 | -0.01(-0.01%) |
Jul 06, 2015 | 98.26 | 99.25 | 97.12 | 97.82 | 223,086 | -0.65(-0.66%) |
Jul 02, 2015 | 99.43 | 98.47 | 98.47 | 98.47 | 160,500 | -0.65(-0.66%) |