Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.11 | 89.92 | 87.87 | 89.50 | 785,331 | +1.30(+1.47%) |
Sep 29, 2015 | 87.36 | 88.99 | 87.33 | 88.20 | 1,137,605 | +0.82(+0.94%) |
Sep 28, 2015 | 89.77 | 89.91 | 86.60 | 87.38 | 1,262,146 | -4.07(-4.45%) |
Sep 25, 2015 | 93.27 | 93.27 | 91.20 | 91.45 | 961,141 | -0.94(-1.02%) |
Sep 24, 2015 | 91.73 | 93.25 | 89.31 | 92.39 | 1,459,138 | -0.01(-0.01%) |
Sep 23, 2015 | 95.53 | 95.53 | 92.16 | 92.40 | 1,253,283 | -2.79(-2.93%) |
Sep 22, 2015 | 97.15 | 97.15 | 92.02 | 95.19 | 2,294,789 | -3.42(-3.47%) |
Sep 21, 2015 | 99.96 | 100.00 | 97.27 | 98.61 | 892,206 | -1.30(-1.30%) |
Sep 18, 2015 | 101.37 | 101.65 | 99.57 | 99.91 | 724,681 | -2.36(-2.31%) |
Sep 17, 2015 | 104.70 | 104.70 | 102.12 | 102.27 | 740,123 | -2.64(-2.52%) |
Sep 16, 2015 | 103.51 | 105.60 | 103.45 | 104.91 | 673,353 | +1.72(+1.67%) |
Sep 15, 2015 | 101.62 | 103.55 | 101.37 | 103.19 | 568,359 | +1.62(+1.59%) |
Sep 14, 2015 | 102.77 | 103.50 | 101.41 | 101.57 | 592,938 | -1.06(-1.03%) |
Sep 11, 2015 | 102.74 | 103.46 | 101.39 | 102.63 | 534,354 | -0.67(-0.65%) |
Sep 10, 2015 | 102.17 | 104.01 | 102.17 | 103.30 | 474,069 | +0.79(+0.77%) |
Sep 09, 2015 | 103.03 | 103.85 | 101.94 | 102.51 | 493,737 | +0.31(+0.30%) |
Sep 08, 2015 | 100.75 | 102.32 | 100.71 | 102.20 | 642,845 | +2.94(+2.96%) |
Sep 04, 2015 | 100.29 | 99.26 | 99.26 | 99.26 | 500,200 | -1.87(-1.85%) |
Sep 03, 2015 | 100.74 | 101.74 | 100.03 | 101.13 | 524,773 | +0.61(+0.61%) |
Sep 02, 2015 | 101.03 | 101.22 | 98.33 | 100.52 | 658,869 | +0.47(+0.47%) |
Sep 01, 2015 | 100.92 | 103.39 | 99.41 | 100.05 | 855,406 | -3.82(-3.68%) |
Aug 31, 2015 | 102.33 | 104.26 | 101.61 | 103.87 | 736,291 | +0.86(+0.83%) |
Aug 28, 2015 | 101.93 | 103.26 | 101.35 | 103.01 | 698,124 | +0.16(+0.16%) |
Aug 27, 2015 | 99.61 | 103.49 | 99.51 | 102.85 | 798,658 | +3.85(+3.89%) |
Aug 26, 2015 | 97.78 | 99.06 | 96.30 | 99.00 | 1,302,513 | +3.42(+3.58%) |
Aug 25, 2015 | 97.48 | 98.05 | 95.36 | 95.58 | 1,064,495 | +0.65(+0.68%) |
Aug 24, 2015 | 94.36 | 98.12 | 92.84 | 94.93 | 1,543,284 | -2.55(-2.62%) |
Aug 21, 2015 | 101.30 | 101.36 | 97.17 | 97.48 | 981,536 | -4.77(-4.67%) |
Aug 20, 2015 | 104.37 | 105.48 | 102.20 | 102.25 | 524,343 | -2.84(-2.70%) |
Aug 19, 2015 | 106.15 | 106.53 | 104.65 | 105.09 | 776,585 | -1.27(-1.19%) |
Aug 18, 2015 | 105.65 | 106.76 | 104.90 | 106.36 | 905,655 | +0.44(+0.42%) |
Aug 17, 2015 | 104.70 | 106.49 | 104.31 | 105.92 | 810,103 | +1.26(+1.20%) |
Aug 14, 2015 | 103.10 | 104.82 | 102.54 | 104.66 | 677,206 | +1.90(+1.85%) |
Aug 13, 2015 | 101.44 | 102.78 | 100.70 | 102.76 | 980,177 | +1.08(+1.06%) |
Aug 12, 2015 | 102.91 | 102.91 | 100.99 | 101.68 | 637,155 | -1.64(-1.59%) |
Aug 11, 2015 | 103.08 | 103.39 | 100.98 | 103.32 | 953,173 | -0.48(-0.46%) |
Aug 10, 2015 | 101.10 | 103.90 | 100.54 | 103.80 | 688,212 | +3.02(+3.00%) |
Aug 07, 2015 | 99.73 | 100.96 | 99.38 | 100.78 | 801,682 | +0.95(+0.95%) |
Aug 06, 2015 | 102.02 | 103.44 | 99.02 | 99.83 | 1,181,699 | -2.28(-2.23%) |
Aug 05, 2015 | 102.58 | 102.80 | 101.76 | 102.11 | 686,621 | +0.25(+0.25%) |
Aug 04, 2015 | 101.18 | 102.46 | 100.63 | 101.86 | 683,999 | +0.89(+0.88%) |
Aug 03, 2015 | 102.22 | 102.25 | 100.68 | 100.97 | 486,023 | -1.29(-1.26%) |
Jul 31, 2015 | 101.20 | 102.74 | 101.19 | 102.26 | 797,830 | +1.50(+1.49%) |
Jul 30, 2015 | 98.76 | 100.79 | 98.16 | 100.76 | 698,713 | +1.80(+1.82%) |
Jul 29, 2015 | 99.06 | 99.30 | 97.90 | 98.96 | 1,183,256 | +0.14(+0.14%) |
Jul 28, 2015 | 99.56 | 99.89 | 97.06 | 98.82 | 1,249,412 | -0.40(-0.40%) |
Jul 27, 2015 | 100.69 | 101.59 | 98.88 | 99.22 | 615,831 | -1.96(-1.94%) |
Jul 24, 2015 | 101.87 | 101.87 | 100.27 | 101.18 | 481,064 | -1.05(-1.03%) |
Jul 23, 2015 | 103.16 | 103.25 | 100.51 | 102.23 | 626,270 | -0.47(-0.46%) |
Jul 22, 2015 | 104.51 | 104.72 | 101.88 | 102.70 | 641,446 | -2.28(-2.17%) |
Jul 21, 2015 | 103.67 | 105.13 | 103.67 | 104.98 | 712,244 | +1.33(+1.28%) |
Jul 20, 2015 | 105.99 | 106.17 | 102.64 | 103.65 | 664,987 | -2.52(-2.37%) |
Jul 17, 2015 | 105.16 | 107.75 | 104.57 | 106.17 | 1,115,135 | +0.91(+0.86%) |
Jul 16, 2015 | 106.08 | 106.12 | 104.69 | 105.26 | 322,272 | +0.12(+0.11%) |
Jul 15, 2015 | 105.51 | 106.20 | 104.41 | 105.14 | 376,077 | -0.57(-0.54%) |
Jul 14, 2015 | 104.93 | 106.00 | 103.75 | 105.71 | 371,089 | +0.83(+0.79%) |
Jul 13, 2015 | 104.02 | 105.86 | 103.50 | 104.88 | 431,047 | +1.66(+1.61%) |
Jul 10, 2015 | 102.42 | 103.34 | 102.02 | 103.22 | 469,427 | +1.69(+1.66%) |
Jul 09, 2015 | 104.32 | 104.50 | 101.33 | 101.53 | 593,492 | -1.57(-1.52%) |
Jul 08, 2015 | 104.34 | 104.79 | 102.84 | 103.10 | 443,133 | -2.08(-1.98%) |
Jul 07, 2015 | 107.19 | 107.19 | 102.93 | 105.18 | 788,370 | -2.75(-2.55%) |
Jul 06, 2015 | 106.03 | 108.94 | 105.74 | 107.93 | 686,974 | +1.09(+1.02%) |
Jul 02, 2015 | 108.66 | 106.84 | 106.84 | 106.84 | 580,000 | -2.52(-2.30%) |