Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.19 | 87.28 | 86.38 | 87.10 | 2,084,412 | +2.02(+2.37%) |
Sep 29, 2015 | 86.40 | 87.01 | 84.53 | 85.08 | 4,538,753 | -1.52(-1.76%) |
Sep 28, 2015 | 89.51 | 89.51 | 86.50 | 86.60 | 4,746,836 | -3.10(-3.46%) |
Sep 25, 2015 | 88.46 | 89.83 | 88.31 | 89.71 | 2,992,777 | +2.17(+2.48%) |
Sep 24, 2015 | 87.60 | 87.93 | 86.42 | 87.54 | 2,691,309 | -0.79(-0.89%) |
Sep 23, 2015 | 88.94 | 89.38 | 87.91 | 88.32 | 2,803,363 | +0.29(+0.33%) |
Sep 22, 2015 | 88.02 | 88.23 | 87.10 | 88.04 | 3,845,071 | -2.45(-2.71%) |
Sep 21, 2015 | 91.12 | 91.36 | 90.14 | 90.49 | 5,245,098 | -3.17(-3.39%) |
Sep 18, 2015 | 91.52 | 95.06 | 91.45 | 93.66 | 5,569,876 | -0.39(-0.42%) |
Sep 17, 2015 | 93.08 | 95.54 | 92.81 | 94.05 | 3,063,478 | -0.51(-0.54%) |
Sep 16, 2015 | 93.65 | 95.75 | 92.40 | 94.56 | 13,277,741 | +6.05(+6.84%) |
Sep 15, 2015 | 86.83 | 88.66 | 86.46 | 88.50 | 3,852,735 | +1.34(+1.54%) |
Sep 14, 2015 | 87.73 | 88.00 | 87.05 | 87.16 | 2,892,932 | -0.94(-1.07%) |
Sep 11, 2015 | 87.51 | 88.29 | 87.15 | 88.10 | 2,083,772 | -0.48(-0.54%) |
Sep 10, 2015 | 87.40 | 89.29 | 87.24 | 88.58 | 5,542,341 | +0.06(+0.06%) |
Sep 09, 2015 | 90.57 | 90.67 | 88.41 | 88.52 | 3,231,415 | +0.10(+0.11%) |
Sep 08, 2015 | 88.41 | 88.66 | 87.55 | 88.42 | 938,651 | +1.67(+1.93%) |
Sep 04, 2015 | 86.51 | 86.75 | 86.75 | 86.75 | 926,657 | -1.59(-1.80%) |
Sep 03, 2015 | 88.83 | 89.33 | 88.07 | 88.34 | 1,239,239 | -0.34(-0.39%) |
Sep 02, 2015 | 88.48 | 88.75 | 87.73 | 88.68 | 1,366,255 | +1.79(+2.06%) |
Sep 01, 2015 | 87.28 | 87.62 | 86.35 | 86.89 | 1,997,530 | -2.33(-2.61%) |
Aug 31, 2015 | 89.08 | 89.61 | 88.62 | 89.22 | 1,519,537 | -0.80(-0.89%) |
Aug 28, 2015 | 89.41 | 90.08 | 88.89 | 90.02 | 1,636,428 | -0.35(-0.39%) |
Aug 27, 2015 | 89.21 | 90.45 | 88.42 | 90.37 | 2,651,691 | +1.75(+1.98%) |
Aug 26, 2015 | 88.94 | 89.09 | 86.98 | 88.62 | 2,944,341 | +1.65(+1.89%) |
Aug 25, 2015 | 89.84 | 89.91 | 86.87 | 86.97 | 2,488,734 | -1.06(-1.20%) |
Aug 24, 2015 | 85.63 | 92.65 | 83.98 | 88.03 | 6,230,832 | -1.23(-1.38%) |
Aug 21, 2015 | 91.70 | 91.73 | 89.23 | 89.26 | 3,851,439 | -2.61(-2.84%) |
Aug 20, 2015 | 92.94 | 92.94 | 91.84 | 91.87 | 2,473,823 | -1.96(-2.09%) |
Aug 19, 2015 | 94.48 | 94.48 | 93.49 | 93.83 | 2,153,030 | -1.97(-2.05%) |
Aug 18, 2015 | 94.44 | 96.29 | 94.35 | 95.80 | 3,255,581 | +0.15(+0.15%) |
Aug 17, 2015 | 94.25 | 95.72 | 93.90 | 95.65 | 3,025,998 | -0.46(-0.48%) |
Aug 14, 2015 | 96.14 | 96.46 | 95.48 | 96.11 | 1,718,599 | -1.34(-1.38%) |
Aug 13, 2015 | 97.58 | 97.88 | 97.25 | 97.45 | 652,984 | -0.23(-0.23%) |
Aug 12, 2015 | 97.34 | 97.83 | 96.47 | 97.68 | 1,936,879 | -1.40(-1.41%) |
Aug 11, 2015 | 99.69 | 99.74 | 98.45 | 99.08 | 1,195,486 | -0.82(-0.82%) |
Aug 10, 2015 | 99.63 | 99.94 | 99.29 | 99.90 | 1,067,643 | +1.09(+1.10%) |
Aug 07, 2015 | 98.66 | 98.99 | 98.10 | 98.81 | 906,905 | -1.04(-1.04%) |
Aug 06, 2015 | 100.63 | 100.71 | 99.35 | 99.85 | 970,078 | +0.11(+0.11%) |
Aug 05, 2015 | 98.94 | 99.78 | 98.81 | 99.74 | 986,364 | +1.74(+1.78%) |
Aug 04, 2015 | 99.00 | 99.04 | 97.84 | 98.00 | 1,056,443 | -0.43(-0.43%) |
Aug 03, 2015 | 99.76 | 100.10 | 97.74 | 98.42 | 2,345,178 | +0.49(+0.50%) |
Jul 31, 2015 | 96.68 | 98.20 | 96.56 | 97.93 | 2,521,667 | -0.29(-0.29%) |
Jul 30, 2015 | 97.49 | 98.69 | 97.33 | 98.22 | 4,813,285 | -4.25(-4.15%) |
Jul 29, 2015 | 102.01 | 102.91 | 101.96 | 102.47 | 1,363,368 | +1.06(+1.04%) |
Jul 28, 2015 | 101.19 | 101.77 | 100.68 | 101.42 | 1,200,429 | +0.38(+0.37%) |
Jul 27, 2015 | 101.32 | 101.51 | 100.59 | 101.04 | 1,710,276 | -0.86(-0.84%) |
Jul 24, 2015 | 103.11 | 103.25 | 101.80 | 101.90 | 1,362,484 | -1.16(-1.12%) |
Jul 23, 2015 | 104.14 | 104.15 | 102.82 | 103.05 | 1,724,418 | -1.37(-1.31%) |
Jul 22, 2015 | 103.81 | 104.82 | 103.81 | 104.42 | 1,042,989 | -0.49(-0.47%) |
Jul 21, 2015 | 105.04 | 105.16 | 104.25 | 104.91 | 1,873,913 | -0.36(-0.34%) |
Jul 20, 2015 | 105.48 | 105.87 | 105.20 | 105.27 | 1,252,972 | +0.01(+0.01%) |
Jul 17, 2015 | 105.08 | 105.27 | 104.52 | 105.27 | 1,030,782 | +0.06(+0.06%) |
Jul 16, 2015 | 105.63 | 105.64 | 104.83 | 105.21 | 2,229,781 | +1.02(+0.98%) |
Jul 15, 2015 | 104.54 | 104.90 | 104.00 | 104.18 | 1,296,519 | +0.11(+0.10%) |
Jul 14, 2015 | 104.15 | 104.38 | 103.46 | 104.08 | 2,485,560 | +0.32(+0.31%) |
Jul 13, 2015 | 103.91 | 104.07 | 103.28 | 103.76 | 1,908,866 | +0.04(+0.04%) |
Jul 10, 2015 | 103.41 | 104.00 | 102.68 | 103.72 | 4,224,081 | +5.09(+5.16%) |
Jul 09, 2015 | 99.49 | 99.87 | 98.59 | 98.63 | 2,039,033 | +1.45(+1.49%) |
Jul 08, 2015 | 97.87 | 97.97 | 96.93 | 97.18 | 1,010,742 | -0.63(-0.64%) |
Jul 07, 2015 | 96.16 | 97.88 | 94.98 | 97.81 | 2,862,283 | +0.81(+0.84%) |
Jul 06, 2015 | 96.62 | 97.76 | 96.38 | 97.00 | 2,680,926 | -2.91(-2.91%) |
Jul 02, 2015 | 99.86 | 99.91 | 99.91 | 99.91 | 852,558 | -0.49(-0.49%) |