Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 96.00 | 96.00 | 87.00 | 89.16 | 2,474 | +0.24(+0.27%) |
Sep 29, 2015 | 94.44 | 104.76 | 86.88 | 88.92 | 4,204 | -7.32(-7.61%) |
Sep 28, 2015 | 102.48 | 102.48 | 92.40 | 96.24 | 1,830 | -8.64(-8.24%) |
Sep 25, 2015 | 101.28 | 106.68 | 99.84 | 104.88 | 1,467 | -0.24(-0.23%) |
Sep 24, 2015 | 105.72 | 108.24 | 101.16 | 105.12 | 812 | +1.68(+1.62%) |
Sep 23, 2015 | 107.28 | 107.28 | 101.64 | 103.44 | 494 | -2.76(-2.60%) |
Sep 22, 2015 | 108.00 | 108.12 | 105.12 | 106.20 | 845 | -2.04(-1.88%) |
Sep 21, 2015 | 102.84 | 108.96 | 102.84 | 108.24 | 1,179 | +5.28(+5.13%) |
Sep 18, 2015 | 100.44 | 107.45 | 99.44 | 102.96 | 1,905 | +2.88(+2.88%) |
Sep 17, 2015 | 100.80 | 100.80 | 98.88 | 100.08 | 500 | +0.48(+0.48%) |
Sep 16, 2015 | 105.00 | 105.00 | 96.00 | 99.60 | 2,478 | -6.60(-6.21%) |
Sep 15, 2015 | 106.20 | 108.48 | 102.24 | 106.20 | 2,224 | -1.20(-1.12%) |
Sep 14, 2015 | 99.96 | 107.40 | 98.16 | 107.40 | 1,471 | +4.92(+4.80%) |
Sep 11, 2015 | 100.68 | 103.20 | 97.08 | 102.48 | 881 | +1.80(+1.79%) |
Sep 10, 2015 | 97.20 | 102.36 | 97.20 | 100.68 | 624 | +4.44(+4.61%) |
Sep 09, 2015 | 98.76 | 101.04 | 96.24 | 96.24 | 832 | -0.96(-0.99%) |
Sep 08, 2015 | 101.16 | 105.48 | 97.20 | 97.20 | 1,510 | -4.20(-4.14%) |
Sep 04, 2015 | 96.60 | 101.40 | 101.40 | 101.40 | 991 | +4.44(+4.58%) |
Sep 03, 2015 | 101.52 | 102.12 | 96.96 | 96.96 | 454 | -2.64(-2.65%) |
Sep 02, 2015 | 107.64 | 107.64 | 99.24 | 99.60 | 3,680 | -7.56(-7.05%) |
Sep 01, 2015 | 103.32 | 112.80 | 94.20 | 107.16 | 12,365 | -0.48(-0.45%) |
Aug 31, 2015 | 105.48 | 107.76 | 103.42 | 107.64 | 1,711 | +1.92(+1.82%) |
Aug 28, 2015 | 108.00 | 108.00 | 103.84 | 105.72 | 1,418 | -2.04(-1.89%) |
Aug 27, 2015 | 109.08 | 109.08 | 102.96 | 107.76 | 1,442 | +2.88(+2.75%) |
Aug 26, 2015 | 93.72 | 106.32 | 89.28 | 104.88 | 7,253 | +16.68(+18.91%) |
Aug 25, 2015 | 90.00 | 107.46 | 84.00 | 88.20 | 4,012 | -1.80(-2.00%) |
Aug 24, 2015 | 94.56 | 94.56 | 84.84 | 90.00 | 3,111 | -12.16(-11.90%) |
Aug 21, 2015 | 102.00 | 103.32 | 102.00 | 102.16 | 928 | +0.04(+0.04%) |
Aug 20, 2015 | 103.44 | 105.24 | 102.00 | 102.12 | 555 | -2.04(-1.96%) |
Aug 19, 2015 | 105.60 | 108.35 | 103.80 | 104.16 | 1,009 | -1.80(-1.70%) |
Aug 18, 2015 | 105.48 | 109.08 | 105.48 | 105.96 | 619 | +1.56(+1.49%) |
Aug 17, 2015 | 107.28 | 109.08 | 103.20 | 104.40 | 1,262 | -5.76(-5.23%) |
Aug 14, 2015 | 108.00 | 113.40 | 108.00 | 110.16 | 1,405 | +0.36(+0.33%) |
Aug 13, 2015 | 108.96 | 112.20 | 105.00 | 109.80 | 3,719 | +4.80(+4.57%) |
Aug 12, 2015 | 103.68 | 107.76 | 102.24 | 105.00 | 2,357 | +1.32(+1.27%) |
Aug 11, 2015 | 107.28 | 107.28 | 101.04 | 103.68 | 2,119 | -3.12(-2.92%) |
Aug 10, 2015 | 106.86 | 110.16 | 105.24 | 106.80 | 1,018 | +0.60(+0.56%) |
Aug 07, 2015 | 113.64 | 113.64 | 102.36 | 106.20 | 4,249 | -3.36(-3.07%) |
Aug 06, 2015 | 114.12 | 114.84 | 101.94 | 109.56 | 4,224 | -5.40(-4.70%) |
Aug 05, 2015 | 117.00 | 117.00 | 114.36 | 114.96 | 735 | -1.08(-0.93%) |
Aug 04, 2015 | 119.16 | 119.16 | 115.20 | 116.04 | 937 | -2.52(-2.13%) |
Aug 03, 2015 | 122.16 | 122.88 | 114.60 | 118.56 | 808 | -3.00(-2.47%) |
Jul 31, 2015 | 119.52 | 121.56 | 114.56 | 121.56 | 1,734 | +1.08(+0.90%) |
Jul 30, 2015 | 117.72 | 120.48 | 114.24 | 120.48 | 1,770 | +2.40(+2.03%) |
Jul 29, 2015 | 119.88 | 120.96 | 117.60 | 118.08 | 607 | -2.40(-1.99%) |
Jul 28, 2015 | 122.04 | 124.80 | 118.06 | 120.48 | 1,802 | -0.36(-0.30%) |
Jul 27, 2015 | 122.04 | 122.04 | 116.28 | 120.84 | 4,153 | -3.60(-2.89%) |
Jul 24, 2015 | 122.16 | 124.44 | 120.48 | 124.44 | 1,030 | +1.32(+1.07%) |
Jul 23, 2015 | 125.88 | 125.88 | 121.56 | 123.12 | 2,033 | -3.72(-2.93%) |
Jul 22, 2015 | 125.16 | 131.28 | 122.64 | 126.84 | 3,670 | +0.84(+0.67%) |
Jul 21, 2015 | 126.00 | 127.08 | 123.00 | 126.00 | 1,311 | -0.48(-0.38%) |
Jul 20, 2015 | 123.00 | 127.20 | 119.28 | 126.48 | 2,999 | +1.32(+1.05%) |
Jul 17, 2015 | 120.72 | 126.24 | 120.72 | 125.16 | 7,194 | +3.00(+2.46%) |
Jul 16, 2015 | 125.76 | 126.00 | 120.48 | 122.16 | 1,230 | +1.80(+1.50%) |
Jul 15, 2015 | 124.08 | 127.20 | 118.20 | 120.36 | 2,109 | -3.48(-2.81%) |
Jul 14, 2015 | 120.60 | 127.20 | 120.24 | 123.84 | 1,502 | +4.56(+3.82%) |
Jul 13, 2015 | 120.84 | 122.04 | 118.20 | 119.28 | 1,495 | -1.20(-1.00%) |
Jul 10, 2015 | 120.36 | 123.36 | 119.42 | 120.48 | 1,387 | +2.16(+1.83%) |
Jul 09, 2015 | 115.56 | 122.40 | 115.44 | 118.32 | 3,560 | +3.84(+3.35%) |
Jul 08, 2015 | 118.44 | 118.44 | 111.72 | 114.48 | 3,082 | -3.96(-3.34%) |
Jul 07, 2015 | 119.64 | 120.24 | 114.24 | 118.44 | 1,469 | -3.96(-3.24%) |
Jul 06, 2015 | 116.76 | 123.12 | 114.12 | 122.40 | 2,440 | +5.64(+4.83%) |
Jul 02, 2015 | 121.20 | 116.76 | 116.76 | 116.76 | 3,083 | -6.24(-5.07%) |