Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 99.44 | 100.09 | 98.77 | 99.81 | 1,864,562 | +1.24(+1.26%) |
Sep 29, 2015 | 98.02 | 98.91 | 97.36 | 98.57 | 1,840,600 | +0.95(+0.97%) |
Sep 28, 2015 | 99.65 | 100.23 | 97.59 | 97.63 | 1,599,006 | -2.86(-2.84%) |
Sep 25, 2015 | 101.42 | 101.59 | 99.89 | 100.48 | 1,558,410 | -0.07(-0.07%) |
Sep 24, 2015 | 99.20 | 100.97 | 98.87 | 100.56 | 1,558,599 | +0.46(+0.45%) |
Sep 23, 2015 | 100.98 | 101.01 | 99.75 | 100.10 | 1,180,586 | -0.75(-0.74%) |
Sep 22, 2015 | 101.43 | 101.60 | 100.08 | 100.85 | 1,082,893 | -1.70(-1.66%) |
Sep 21, 2015 | 102.87 | 103.58 | 102.33 | 102.55 | 969,415 | +0.16(+0.16%) |
Sep 18, 2015 | 102.16 | 102.88 | 101.59 | 102.38 | 2,086,890 | -0.90(-0.87%) |
Sep 17, 2015 | 103.20 | 104.93 | 102.83 | 103.28 | 1,756,208 | -0.05(-0.05%) |
Sep 16, 2015 | 100.18 | 103.47 | 100.18 | 103.34 | 1,760,092 | +3.08(+3.08%) |
Sep 15, 2015 | 99.62 | 100.81 | 99.17 | 100.25 | 1,637,490 | +1.17(+1.18%) |
Sep 14, 2015 | 100.07 | 100.34 | 98.67 | 99.08 | 1,354,400 | -0.97(-0.97%) |
Sep 11, 2015 | 99.50 | 100.25 | 98.95 | 100.05 | 1,204,907 | -0.11(-0.11%) |
Sep 10, 2015 | 99.89 | 101.05 | 99.48 | 100.16 | 1,787,059 | -0.07(-0.07%) |
Sep 09, 2015 | 100.06 | 101.58 | 99.76 | 100.24 | 2,814,011 | +1.75(+1.78%) |
Sep 08, 2015 | 98.30 | 98.52 | 97.13 | 98.49 | 1,528,351 | +1.86(+1.92%) |
Sep 04, 2015 | 97.22 | 96.63 | 96.63 | 96.63 | 1,576,160 | -2.08(-2.10%) |
Sep 03, 2015 | 98.67 | 99.15 | 98.02 | 98.70 | 1,214,738 | +0.77(+0.79%) |
Sep 02, 2015 | 96.84 | 98.05 | 95.71 | 97.93 | 3,186,299 | +2.32(+2.43%) |
Sep 01, 2015 | 96.84 | 97.65 | 95.18 | 95.61 | 2,390,769 | -3.37(-3.41%) |
Aug 31, 2015 | 99.27 | 100.12 | 98.30 | 98.98 | 1,138,994 | -1.20(-1.20%) |
Aug 28, 2015 | 99.29 | 100.45 | 99.05 | 100.18 | 1,089,685 | +0.49(+0.49%) |
Aug 27, 2015 | 98.17 | 100.44 | 97.81 | 99.69 | 2,011,293 | +3.11(+3.22%) |
Aug 26, 2015 | 96.65 | 96.75 | 94.56 | 96.58 | 2,153,018 | +1.78(+1.88%) |
Aug 25, 2015 | 98.98 | 99.21 | 94.68 | 94.80 | 2,450,880 | -0.74(-0.78%) |
Aug 24, 2015 | 94.75 | 99.11 | 93.50 | 95.55 | 2,560,070 | -4.13(-4.14%) |
Aug 21, 2015 | 101.51 | 101.73 | 99.53 | 99.67 | 1,597,544 | -2.47(-2.42%) |
Aug 20, 2015 | 103.47 | 104.16 | 102.09 | 102.14 | 1,336,240 | -2.03(-1.95%) |
Aug 19, 2015 | 104.41 | 104.95 | 103.88 | 104.17 | 698,356 | -0.94(-0.90%) |
Aug 18, 2015 | 105.22 | 105.84 | 104.82 | 105.12 | 637,022 | -0.41(-0.39%) |
Aug 17, 2015 | 105.34 | 105.80 | 104.56 | 105.52 | 901,392 | -0.12(-0.11%) |
Aug 14, 2015 | 104.75 | 105.70 | 104.37 | 105.64 | 768,680 | +1.09(+1.04%) |
Aug 13, 2015 | 104.53 | 105.07 | 103.69 | 104.55 | 690,825 | +0.22(+0.21%) |
Aug 12, 2015 | 104.65 | 105.08 | 103.56 | 104.34 | 1,310,094 | -0.81(-0.77%) |
Aug 11, 2015 | 104.61 | 105.34 | 104.00 | 105.14 | 1,245,739 | -0.60(-0.57%) |
Aug 10, 2015 | 104.34 | 105.74 | 104.05 | 105.74 | 853,714 | +2.02(+1.95%) |
Aug 07, 2015 | 105.32 | 105.66 | 103.52 | 103.72 | 981,346 | -1.77(-1.68%) |
Aug 06, 2015 | 105.70 | 106.28 | 105.16 | 105.49 | 820,311 | -0.40(-0.38%) |
Aug 05, 2015 | 105.88 | 106.74 | 105.14 | 105.89 | 929,607 | +1.30(+1.24%) |
Aug 04, 2015 | 105.11 | 105.18 | 104.29 | 104.59 | 754,332 | +0.04(+0.04%) |
Aug 03, 2015 | 104.53 | 105.19 | 103.99 | 104.55 | 1,127,451 | -0.48(-0.46%) |
Jul 31, 2015 | 105.66 | 106.08 | 104.81 | 105.03 | 1,017,701 | -0.26(-0.25%) |
Jul 30, 2015 | 104.61 | 105.43 | 104.49 | 105.30 | 984,679 | +0.71(+0.68%) |
Jul 29, 2015 | 103.28 | 105.01 | 102.53 | 104.59 | 1,412,911 | +1.41(+1.36%) |
Jul 28, 2015 | 98.30 | 103.65 | 98.17 | 103.18 | 2,651,731 | +4.88(+4.96%) |
Jul 27, 2015 | 98.86 | 98.95 | 97.70 | 98.30 | 2,030,947 | -1.03(-1.04%) |
Jul 24, 2015 | 100.89 | 100.89 | 98.98 | 99.34 | 1,101,746 | -1.55(-1.54%) |
Jul 23, 2015 | 101.53 | 101.88 | 100.83 | 100.89 | 969,221 | -0.55(-0.55%) |
Jul 22, 2015 | 101.98 | 102.38 | 101.37 | 101.44 | 1,019,009 | -0.65(-0.64%) |
Jul 21, 2015 | 102.48 | 102.87 | 101.48 | 102.09 | 1,038,231 | -0.18(-0.18%) |
Jul 20, 2015 | 102.22 | 103.04 | 101.92 | 102.28 | 1,299,746 | -0.01(-0.01%) |
Jul 17, 2015 | 103.82 | 104.17 | 101.65 | 102.29 | 1,689,654 | -1.74(-1.67%) |
Jul 16, 2015 | 104.36 | 104.55 | 103.55 | 104.03 | 910,819 | +0.09(+0.09%) |
Jul 15, 2015 | 104.04 | 104.73 | 103.57 | 103.94 | 1,224,318 | -0.09(-0.09%) |
Jul 14, 2015 | 103.04 | 104.22 | 102.65 | 104.03 | 944,391 | +0.88(+0.85%) |
Jul 13, 2015 | 102.72 | 103.23 | 102.38 | 103.15 | 544,848 | +1.32(+1.29%) |
Jul 10, 2015 | 101.37 | 101.99 | 101.10 | 101.83 | 598,783 | +1.51(+1.51%) |
Jul 09, 2015 | 101.77 | 101.77 | 100.29 | 100.32 | 829,256 | -0.01(-0.01%) |
Jul 08, 2015 | 100.96 | 101.13 | 100.13 | 100.33 | 1,312,261 | -1.42(-1.39%) |
Jul 07, 2015 | 101.49 | 101.92 | 100.18 | 101.74 | 1,042,662 | +0.25(+0.25%) |
Jul 06, 2015 | 101.26 | 102.50 | 100.95 | 101.49 | 994,126 | -0.83(-0.81%) |
Jul 02, 2015 | 103.19 | 102.31 | 102.31 | 102.31 | 900,379 | -0.35(-0.34%) |