Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 90.51 | 91.37 | 90.01 | 91.30 | 160,656 | +1.84(+2.06%) |
Sep 29, 2015 | 89.88 | 90.57 | 88.95 | 89.46 | 1,676,790 | -0.29(-0.32%) |
Sep 28, 2015 | 92.42 | 92.42 | 89.47 | 89.75 | 620,953 | -3.07(-3.31%) |
Sep 25, 2015 | 93.87 | 93.94 | 92.19 | 92.82 | 119,286 | -0.26(-0.28%) |
Sep 24, 2015 | 93.30 | 93.34 | 92.09 | 93.09 | 183,199 | -0.74(-0.79%) |
Sep 23, 2015 | 94.33 | 94.48 | 93.56 | 93.83 | 65,758 | -0.31(-0.33%) |
Sep 22, 2015 | 94.54 | 94.59 | 93.49 | 94.14 | 123,151 | -1.51(-1.58%) |
Sep 21, 2015 | 95.78 | 96.80 | 95.20 | 95.65 | 101,769 | +0.21(+0.22%) |
Sep 18, 2015 | 95.75 | 96.54 | 95.28 | 95.45 | 235,020 | -1.39(-1.44%) |
Sep 17, 2015 | 96.73 | 98.22 | 96.70 | 96.84 | 130,489 | +0.05(+0.05%) |
Sep 16, 2015 | 95.88 | 96.85 | 95.77 | 96.79 | 137,610 | +0.85(+0.89%) |
Sep 15, 2015 | 95.14 | 96.10 | 94.81 | 95.94 | 147,394 | +1.07(+1.12%) |
Sep 14, 2015 | 95.46 | 95.46 | 94.60 | 94.88 | 88,410 | -0.41(-0.43%) |
Sep 11, 2015 | 94.46 | 95.29 | 94.13 | 95.29 | 107,150 | +0.52(+0.55%) |
Sep 10, 2015 | 94.26 | 95.47 | 94.26 | 94.77 | 153,817 | +0.28(+0.30%) |
Sep 09, 2015 | 96.58 | 96.65 | 94.33 | 94.49 | 177,187 | -1.27(-1.33%) |
Sep 08, 2015 | 94.84 | 95.81 | 94.37 | 95.76 | 73,611 | +2.42(+2.59%) |
Sep 04, 2015 | 93.62 | 93.34 | 93.34 | 93.34 | 179,226 | -1.22(-1.29%) |
Sep 03, 2015 | 94.72 | 95.64 | 94.28 | 94.56 | 141,679 | +0.19(+0.20%) |
Sep 02, 2015 | 93.45 | 94.37 | 92.78 | 94.37 | 241,496 | +1.85(+2.00%) |
Sep 01, 2015 | 94.20 | 94.20 | 92.06 | 92.52 | 261,609 | -2.62(-2.75%) |
Aug 31, 2015 | 95.73 | 96.29 | 95.08 | 95.14 | 208,317 | -1.14(-1.18%) |
Aug 28, 2015 | 95.75 | 96.49 | 95.57 | 96.28 | 267,155 | +0.28(+0.29%) |
Aug 27, 2015 | 94.48 | 96.25 | 94.30 | 96.00 | 805,538 | +2.39(+2.56%) |
Aug 26, 2015 | 92.78 | 93.69 | 90.89 | 93.61 | 190,981 | +2.88(+3.17%) |
Aug 25, 2015 | 92.20 | 95.08 | 90.73 | 90.73 | 298,825 | -0.56(-0.61%) |
Aug 24, 2015 | 90.81 | 94.16 | 78.93 | 91.29 | 977,253 | -3.61(-3.80%) |
Aug 21, 2015 | 96.78 | 97.20 | 94.90 | 94.90 | 1,767,592 | -2.90(-2.96%) |
Aug 20, 2015 | 99.43 | 99.62 | 97.73 | 97.79 | 183,414 | -2.59(-2.58%) |
Aug 19, 2015 | 100.71 | 101.08 | 99.79 | 100.38 | 162,509 | -0.74(-0.73%) |
Aug 18, 2015 | 101.26 | 101.50 | 100.97 | 101.12 | 146,312 | -0.18(-0.17%) |
Aug 17, 2015 | 100.28 | 101.30 | 99.93 | 101.30 | 96,928 | +0.83(+0.83%) |
Aug 14, 2015 | 99.99 | 100.55 | 99.90 | 100.47 | 152,769 | +0.39(+0.39%) |
Aug 13, 2015 | 99.99 | 100.51 | 99.68 | 100.07 | 100,667 | +0.10(+0.10%) |
Aug 12, 2015 | 99.20 | 100.05 | 98.27 | 99.97 | 153,511 | +0.03(+0.03%) |
Aug 11, 2015 | 99.99 | 100.30 | 99.49 | 99.94 | 199,754 | -0.75(-0.75%) |
Aug 10, 2015 | 100.16 | 100.80 | 100.16 | 100.70 | 90,035 | +1.24(+1.25%) |
Aug 07, 2015 | 99.62 | 99.64 | 98.89 | 99.46 | 64,981 | -0.10(-0.11%) |
Aug 06, 2015 | 101.09 | 101.09 | 99.15 | 99.56 | 92,080 | -1.56(-1.54%) |
Aug 05, 2015 | 101.07 | 101.69 | 100.97 | 101.12 | 210,736 | +0.38(+0.38%) |
Aug 04, 2015 | 100.72 | 101.10 | 100.43 | 100.74 | 116,151 | +0.16(+0.16%) |
Aug 03, 2015 | 101.13 | 101.13 | 100.12 | 100.58 | 156,440 | -0.47(-0.46%) |
Jul 31, 2015 | 101.01 | 101.43 | 100.91 | 101.05 | 102,636 | +0.19(+0.19%) |
Jul 30, 2015 | 100.43 | 100.89 | 99.95 | 100.86 | 87,454 | +0.09(+0.09%) |
Jul 29, 2015 | 99.92 | 100.83 | 99.67 | 100.77 | 106,856 | +0.90(+0.90%) |
Jul 28, 2015 | 99.20 | 100.02 | 98.61 | 99.87 | 132,948 | +1.21(+1.23%) |
Jul 27, 2015 | 99.10 | 99.20 | 98.50 | 98.65 | 116,902 | -1.06(-1.06%) |
Jul 24, 2015 | 100.63 | 100.78 | 99.43 | 99.71 | 243,339 | -1.06(-1.05%) |
Jul 23, 2015 | 101.31 | 101.71 | 100.62 | 100.77 | 131,919 | -0.25(-0.25%) |
Jul 22, 2015 | 100.50 | 101.17 | 100.50 | 101.02 | 121,169 | +0.05(+0.05%) |
Jul 21, 2015 | 101.43 | 101.62 | 100.79 | 100.97 | 108,965 | -0.50(-0.49%) |
Jul 20, 2015 | 101.54 | 101.66 | 101.20 | 101.47 | 81,512 | +0.15(+0.15%) |
Jul 17, 2015 | 101.76 | 101.76 | 101.06 | 101.32 | 139,307 | -0.34(-0.33%) |
Jul 16, 2015 | 101.75 | 101.77 | 101.41 | 101.65 | 94,731 | +0.50(+0.49%) |
Jul 15, 2015 | 101.71 | 101.71 | 100.96 | 101.16 | 94,912 | -0.45(-0.44%) |
Jul 14, 2015 | 101.21 | 101.83 | 101.14 | 101.61 | 138,820 | +0.46(+0.45%) |
Jul 13, 2015 | 100.70 | 101.20 | 100.69 | 101.15 | 113,555 | +1.22(+1.23%) |
Jul 10, 2015 | 99.64 | 100.33 | 99.32 | 99.92 | 76,702 | +1.27(+1.29%) |
Jul 09, 2015 | 99.29 | 100.00 | 98.58 | 98.65 | 188,598 | +0.35(+0.35%) |
Jul 08, 2015 | 99.42 | 99.63 | 98.07 | 98.31 | 167,733 | -1.85(-1.85%) |
Jul 07, 2015 | 99.76 | 100.18 | 98.19 | 100.16 | 210,228 | +0.70(+0.70%) |
Jul 06, 2015 | 99.11 | 100.14 | 98.90 | 99.46 | 232,070 | -0.42(-0.42%) |
Jul 02, 2015 | 100.22 | 99.88 | 99.88 | 99.88 | 165,316 | -0.05(-0.05%) |