Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 95.47 | 97.25 | 94.12 | 96.19 | 6,015,071 | +1.46(+1.54%) |
Sep 29, 2015 | 94.75 | 95.15 | 93.76 | 94.73 | 919,787 | +0.14(+0.15%) |
Sep 28, 2015 | 94.96 | 95.55 | 94.46 | 94.58 | 1,196,244 | -1.02(-1.06%) |
Sep 25, 2015 | 95.34 | 96.20 | 95.06 | 95.60 | 988,737 | +1.70(+1.81%) |
Sep 24, 2015 | 91.98 | 94.54 | 91.15 | 93.90 | 1,920,108 | +0.84(+0.90%) |
Sep 23, 2015 | 92.81 | 93.65 | 92.35 | 93.06 | 483,645 | +0.00(+0.00%) |
Sep 22, 2015 | 93.25 | 93.92 | 92.34 | 93.06 | 690,798 | -1.63(-1.72%) |
Sep 21, 2015 | 93.98 | 94.99 | 93.68 | 94.69 | 1,253,512 | +1.36(+1.46%) |
Sep 18, 2015 | 93.65 | 93.70 | 92.18 | 93.33 | 2,359,427 | -1.62(-1.70%) |
Sep 17, 2015 | 96.34 | 97.72 | 94.32 | 94.95 | 1,240,169 | -1.34(-1.39%) |
Sep 16, 2015 | 96.64 | 96.84 | 95.28 | 96.29 | 1,169,125 | -0.57(-0.59%) |
Sep 15, 2015 | 96.14 | 97.16 | 95.80 | 96.86 | 1,033,939 | +0.81(+0.85%) |
Sep 14, 2015 | 95.41 | 96.46 | 94.85 | 96.04 | 804,713 | +0.58(+0.61%) |
Sep 11, 2015 | 94.56 | 95.50 | 93.77 | 95.46 | 798,467 | +0.50(+0.52%) |
Sep 10, 2015 | 94.67 | 95.74 | 94.49 | 94.96 | 750,249 | -0.01(-0.01%) |
Sep 09, 2015 | 96.20 | 96.77 | 94.81 | 94.97 | 1,241,822 | +0.21(+0.22%) |
Sep 08, 2015 | 94.35 | 94.98 | 93.67 | 94.76 | 824,945 | +2.43(+2.63%) |
Sep 04, 2015 | 92.38 | 92.33 | 92.33 | 92.33 | 2,033,276 | -0.95(-1.01%) |
Sep 03, 2015 | 91.12 | 93.61 | 91.09 | 93.27 | 1,881,442 | +2.36(+2.59%) |
Sep 02, 2015 | 90.28 | 90.92 | 88.96 | 90.92 | 1,146,964 | +2.07(+2.33%) |
Sep 01, 2015 | 91.07 | 91.67 | 88.23 | 88.85 | 988,509 | -4.41(-4.73%) |
Aug 31, 2015 | 93.23 | 93.72 | 92.77 | 93.26 | 1,063,530 | -0.62(-0.66%) |
Aug 28, 2015 | 94.27 | 94.59 | 93.17 | 93.87 | 753,638 | -0.75(-0.79%) |
Aug 27, 2015 | 93.56 | 95.00 | 92.95 | 94.62 | 1,039,269 | +2.34(+2.53%) |
Aug 26, 2015 | 90.69 | 92.37 | 89.32 | 92.29 | 1,560,968 | +3.71(+4.19%) |
Aug 25, 2015 | 95.27 | 95.27 | 88.50 | 88.58 | 1,162,080 | -2.47(-2.71%) |
Aug 24, 2015 | 92.40 | 93.98 | 89.58 | 91.05 | 1,390,996 | -4.85(-5.05%) |
Aug 21, 2015 | 97.89 | 98.00 | 95.88 | 95.89 | 1,114,238 | -2.47(-2.51%) |
Aug 20, 2015 | 100.38 | 101.40 | 98.36 | 98.36 | 1,122,726 | -3.50(-3.44%) |
Aug 19, 2015 | 102.61 | 103.00 | 101.67 | 101.87 | 1,156,251 | -0.99(-0.96%) |
Aug 18, 2015 | 102.80 | 103.33 | 102.12 | 102.86 | 526,976 | +0.20(+0.20%) |
Aug 17, 2015 | 101.62 | 103.20 | 101.24 | 102.65 | 638,755 | +0.34(+0.34%) |
Aug 14, 2015 | 101.59 | 102.64 | 101.54 | 102.31 | 684,136 | +0.75(+0.73%) |
Aug 13, 2015 | 101.38 | 101.78 | 100.89 | 101.56 | 627,408 | +0.45(+0.44%) |
Aug 12, 2015 | 101.92 | 101.92 | 99.88 | 101.12 | 710,157 | -1.59(-1.55%) |
Aug 11, 2015 | 103.41 | 103.45 | 102.31 | 102.71 | 676,990 | -1.38(-1.33%) |
Aug 10, 2015 | 102.88 | 104.16 | 102.71 | 104.09 | 594,589 | +1.54(+1.51%) |
Aug 07, 2015 | 103.16 | 103.51 | 101.74 | 102.54 | 528,762 | -0.67(-0.65%) |
Aug 06, 2015 | 103.87 | 103.87 | 102.86 | 103.21 | 625,286 | -0.49(-0.47%) |
Aug 05, 2015 | 103.27 | 104.41 | 103.10 | 103.70 | 567,089 | +0.93(+0.91%) |
Aug 04, 2015 | 102.69 | 103.52 | 102.22 | 102.76 | 534,011 | +0.31(+0.31%) |
Aug 03, 2015 | 102.80 | 103.01 | 101.57 | 102.45 | 796,645 | -0.39(-0.38%) |
Jul 31, 2015 | 103.67 | 103.75 | 102.71 | 102.84 | 652,799 | -0.84(-0.81%) |
Jul 30, 2015 | 103.51 | 104.08 | 103.19 | 103.68 | 544,314 | +0.05(+0.05%) |
Jul 29, 2015 | 103.50 | 104.14 | 102.41 | 103.63 | 1,004,898 | +0.27(+0.27%) |
Jul 28, 2015 | 103.18 | 103.41 | 102.14 | 103.36 | 750,310 | +0.85(+0.83%) |
Jul 27, 2015 | 102.42 | 102.76 | 101.94 | 102.51 | 699,123 | -0.69(-0.67%) |
Jul 24, 2015 | 103.46 | 103.80 | 102.95 | 103.20 | 586,115 | -0.52(-0.50%) |
Jul 23, 2015 | 104.79 | 105.08 | 103.56 | 103.72 | 624,492 | -0.73(-0.70%) |
Jul 22, 2015 | 103.33 | 104.90 | 103.33 | 104.45 | 706,118 | +1.05(+1.02%) |
Jul 21, 2015 | 103.60 | 104.44 | 102.79 | 103.40 | 1,098,072 | -0.11(-0.11%) |
Jul 20, 2015 | 103.12 | 103.85 | 102.72 | 103.51 | 974,015 | +0.61(+0.59%) |
Jul 17, 2015 | 102.18 | 103.07 | 101.93 | 102.90 | 1,156,246 | +0.32(+0.31%) |
Jul 16, 2015 | 99.67 | 102.81 | 98.90 | 102.58 | 1,453,980 | +2.22(+2.21%) |
Jul 15, 2015 | 99.92 | 100.72 | 99.46 | 100.36 | 1,007,135 | +0.63(+0.63%) |
Jul 14, 2015 | 99.40 | 100.13 | 99.24 | 99.73 | 1,109,408 | -0.10(-0.10%) |
Jul 13, 2015 | 99.83 | 100.17 | 99.55 | 99.83 | 594,812 | +0.86(+0.87%) |
Jul 10, 2015 | 98.81 | 99.18 | 98.25 | 98.97 | 770,215 | +1.58(+1.63%) |
Jul 09, 2015 | 97.78 | 98.11 | 96.79 | 97.38 | 625,070 | +0.93(+0.96%) |
Jul 08, 2015 | 97.15 | 97.67 | 96.18 | 96.46 | 581,376 | -1.58(-1.62%) |
Jul 07, 2015 | 98.28 | 98.40 | 96.51 | 98.04 | 757,280 | -0.48(-0.49%) |
Jul 06, 2015 | 97.50 | 98.56 | 97.21 | 98.52 | 524,212 | -0.21(-0.21%) |
Jul 02, 2015 | 99.55 | 98.73 | 98.73 | 98.73 | 544,410 | -1.08(-1.08%) |