Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 83.76 | 84.06 | 81.40 | 83.29 | 1,782,413 | +0.68(+0.83%) |
Sep 29, 2015 | 81.60 | 83.23 | 81.01 | 82.60 | 1,751,517 | +1.40(+1.72%) |
Sep 28, 2015 | 82.06 | 82.51 | 81.13 | 81.21 | 1,592,756 | -1.58(-1.91%) |
Sep 25, 2015 | 84.53 | 84.54 | 82.52 | 82.79 | 1,981,472 | -1.02(-1.22%) |
Sep 24, 2015 | 84.47 | 84.49 | 81.26 | 83.81 | 2,937,444 | -2.29(-2.66%) |
Sep 23, 2015 | 87.29 | 87.57 | 86.02 | 86.10 | 2,109,943 | -0.97(-1.11%) |
Sep 22, 2015 | 86.53 | 87.50 | 85.96 | 87.07 | 2,005,320 | -0.65(-0.74%) |
Sep 21, 2015 | 87.68 | 88.50 | 87.17 | 87.72 | 1,555,480 | +0.46(+0.53%) |
Sep 18, 2015 | 90.00 | 90.00 | 87.05 | 87.26 | 3,091,493 | -4.06(-4.44%) |
Sep 17, 2015 | 93.02 | 93.31 | 91.01 | 91.31 | 1,685,665 | -1.86(-1.99%) |
Sep 16, 2015 | 92.45 | 93.38 | 92.09 | 93.17 | 1,522,916 | +0.58(+0.63%) |
Sep 15, 2015 | 90.15 | 92.81 | 89.95 | 92.59 | 1,697,384 | +2.76(+3.08%) |
Sep 14, 2015 | 90.71 | 90.71 | 89.35 | 89.82 | 1,304,879 | -1.12(-1.23%) |
Sep 11, 2015 | 89.76 | 91.03 | 89.50 | 90.95 | 1,339,600 | +0.94(+1.05%) |
Sep 10, 2015 | 90.12 | 90.75 | 89.44 | 90.00 | 1,049,799 | -0.27(-0.30%) |
Sep 09, 2015 | 92.49 | 92.56 | 90.09 | 90.28 | 1,264,810 | -1.32(-1.44%) |
Sep 08, 2015 | 90.63 | 91.69 | 90.11 | 91.60 | 1,137,437 | +2.75(+3.09%) |
Sep 04, 2015 | 88.77 | 88.85 | 88.85 | 88.85 | 1,231,128 | -1.27(-1.41%) |
Sep 03, 2015 | 91.05 | 91.94 | 89.89 | 90.12 | 2,137,775 | -1.10(-1.20%) |
Sep 02, 2015 | 91.68 | 91.68 | 90.04 | 91.21 | 2,046,500 | +0.75(+0.83%) |
Sep 01, 2015 | 90.00 | 91.55 | 89.88 | 90.46 | 3,235,711 | -1.69(-1.84%) |
Aug 31, 2015 | 91.23 | 92.74 | 90.64 | 92.15 | 1,782,505 | +0.58(+0.64%) |
Aug 28, 2015 | 91.28 | 92.47 | 90.79 | 91.57 | 1,961,316 | -0.20(-0.21%) |
Aug 27, 2015 | 89.39 | 91.78 | 88.72 | 91.77 | 2,687,319 | +3.54(+4.01%) |
Aug 26, 2015 | 86.43 | 88.28 | 85.86 | 88.23 | 3,721,021 | +2.82(+3.30%) |
Aug 25, 2015 | 89.55 | 92.03 | 85.38 | 85.42 | 3,120,616 | -1.90(-2.17%) |
Aug 24, 2015 | 85.88 | 90.55 | 84.84 | 87.31 | 3,165,940 | -2.86(-3.17%) |
Aug 21, 2015 | 91.06 | 92.22 | 90.10 | 90.17 | 2,867,038 | -1.83(-1.99%) |
Aug 20, 2015 | 93.82 | 94.48 | 91.96 | 92.00 | 1,920,236 | -2.67(-2.82%) |
Aug 19, 2015 | 95.36 | 95.40 | 94.08 | 94.67 | 1,147,661 | -1.23(-1.29%) |
Aug 18, 2015 | 95.81 | 96.45 | 95.36 | 95.90 | 1,115,794 | +0.12(+0.12%) |
Aug 17, 2015 | 96.12 | 96.18 | 94.86 | 95.79 | 1,423,025 | -0.90(-0.93%) |
Aug 14, 2015 | 96.44 | 97.59 | 96.17 | 96.69 | 1,184,119 | +0.33(+0.34%) |
Aug 13, 2015 | 95.97 | 96.92 | 95.28 | 96.36 | 1,497,814 | +0.04(+0.04%) |
Aug 12, 2015 | 94.99 | 96.69 | 94.31 | 96.31 | 2,236,314 | +0.54(+0.57%) |
Aug 11, 2015 | 96.65 | 96.78 | 95.52 | 95.77 | 2,255,880 | -1.87(-1.92%) |
Aug 10, 2015 | 95.49 | 97.81 | 95.39 | 97.64 | 2,639,559 | +3.05(+3.23%) |
Aug 07, 2015 | 94.43 | 95.61 | 94.09 | 94.59 | 2,171,125 | +0.15(+0.16%) |
Aug 06, 2015 | 94.36 | 95.48 | 93.90 | 94.43 | 3,662,095 | +0.19(+0.20%) |
Aug 05, 2015 | 92.01 | 95.33 | 92.01 | 94.25 | 6,004,516 | +2.47(+2.69%) |
Aug 04, 2015 | 94.59 | 95.99 | 91.46 | 91.78 | 9,957,988 | -3.84(-4.01%) |
Aug 03, 2015 | 95.90 | 95.97 | 94.65 | 95.62 | 2,337,503 | -0.29(-0.30%) |
Jul 31, 2015 | 96.26 | 96.53 | 95.74 | 95.90 | 1,840,478 | +0.14(+0.15%) |
Jul 30, 2015 | 94.67 | 95.96 | 94.36 | 95.76 | 1,264,514 | +0.72(+0.76%) |
Jul 29, 2015 | 93.35 | 95.33 | 93.00 | 95.04 | 1,940,953 | +1.68(+1.80%) |
Jul 28, 2015 | 93.28 | 93.57 | 93.00 | 93.35 | 2,256,564 | +0.50(+0.54%) |
Jul 27, 2015 | 92.86 | 93.26 | 92.52 | 92.85 | 1,164,020 | -0.74(-0.79%) |
Jul 24, 2015 | 94.39 | 94.39 | 93.27 | 93.59 | 1,315,771 | -0.76(-0.80%) |
Jul 23, 2015 | 94.69 | 95.69 | 94.16 | 94.35 | 1,295,539 | -0.49(-0.52%) |
Jul 22, 2015 | 95.10 | 95.56 | 94.69 | 94.84 | 1,139,143 | -0.48(-0.51%) |
Jul 21, 2015 | 96.19 | 96.20 | 95.09 | 95.33 | 1,986,845 | -1.30(-1.35%) |
Jul 20, 2015 | 96.25 | 96.81 | 95.84 | 96.63 | 639,513 | +0.34(+0.35%) |
Jul 17, 2015 | 97.04 | 97.32 | 96.02 | 96.29 | 757,795 | -0.76(-0.78%) |
Jul 16, 2015 | 96.49 | 97.48 | 96.49 | 97.04 | 816,363 | +0.89(+0.93%) |
Jul 15, 2015 | 97.32 | 97.41 | 95.88 | 96.15 | 1,049,084 | -1.34(-1.38%) |
Jul 14, 2015 | 96.66 | 97.72 | 96.15 | 97.49 | 1,244,958 | +0.62(+0.64%) |
Jul 13, 2015 | 96.81 | 97.35 | 96.63 | 96.87 | 1,674,184 | +0.55(+0.57%) |
Jul 10, 2015 | 96.76 | 96.97 | 95.39 | 96.32 | 1,399,301 | +0.20(+0.20%) |
Jul 09, 2015 | 97.40 | 97.40 | 96.07 | 96.13 | 1,260,181 | +0.22(+0.23%) |
Jul 08, 2015 | 97.72 | 97.99 | 95.44 | 95.90 | 1,937,503 | -2.47(-2.51%) |
Jul 07, 2015 | 97.84 | 98.66 | 96.43 | 98.37 | 1,796,012 | +0.29(+0.29%) |
Jul 06, 2015 | 98.06 | 99.11 | 97.62 | 98.08 | 850,480 | -0.85(-0.86%) |
Jul 02, 2015 | 100.00 | 98.93 | 98.93 | 98.93 | 1,018,584 | -0.71(-0.72%) |