Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 86.37 | 86.73 | 84.85 | 85.60 | 2,029,106 | +0.20(+0.24%) |
Sep 29, 2015 | 85.33 | 85.78 | 84.60 | 85.40 | 1,284,850 | -0.01(-0.01%) |
Sep 28, 2015 | 86.27 | 86.27 | 85.05 | 85.41 | 1,453,730 | -1.56(-1.79%) |
Sep 25, 2015 | 86.74 | 87.72 | 86.52 | 86.96 | 1,124,775 | +1.03(+1.20%) |
Sep 24, 2015 | 85.32 | 86.10 | 84.77 | 85.93 | 1,427,143 | -0.14(-0.16%) |
Sep 23, 2015 | 86.58 | 86.66 | 85.49 | 86.06 | 969,342 | -0.43(-0.49%) |
Sep 22, 2015 | 86.01 | 86.94 | 85.98 | 86.49 | 1,969,642 | -0.84(-0.96%) |
Sep 21, 2015 | 87.11 | 87.80 | 86.47 | 87.33 | 1,575,473 | +1.05(+1.22%) |
Sep 18, 2015 | 87.42 | 88.44 | 85.98 | 86.28 | 2,640,113 | -2.75(-3.09%) |
Sep 17, 2015 | 89.11 | 90.49 | 88.85 | 89.03 | 1,291,945 | +0.17(+0.20%) |
Sep 16, 2015 | 88.85 | 89.15 | 88.13 | 88.86 | 1,356,574 | -0.11(-0.12%) |
Sep 15, 2015 | 88.09 | 89.24 | 87.34 | 88.96 | 1,833,918 | +1.25(+1.42%) |
Sep 14, 2015 | 88.22 | 88.34 | 87.44 | 87.72 | 1,227,128 | -0.50(-0.57%) |
Sep 11, 2015 | 88.24 | 88.76 | 87.34 | 88.22 | 2,229,789 | -0.35(-0.39%) |
Sep 10, 2015 | 88.10 | 88.80 | 87.99 | 88.57 | 2,056,011 | +0.14(+0.15%) |
Sep 09, 2015 | 90.15 | 90.52 | 88.20 | 88.43 | 998,886 | -1.11(-1.24%) |
Sep 08, 2015 | 88.31 | 89.63 | 88.30 | 89.54 | 1,389,341 | +2.32(+2.66%) |
Sep 04, 2015 | 87.16 | 87.22 | 87.22 | 87.22 | 1,407,308 | -1.12(-1.27%) |
Sep 03, 2015 | 88.33 | 88.89 | 88.01 | 88.34 | 1,460,793 | +0.39(+0.44%) |
Sep 02, 2015 | 88.59 | 88.72 | 87.05 | 87.96 | 1,344,325 | +0.74(+0.85%) |
Sep 01, 2015 | 88.33 | 88.97 | 86.65 | 87.21 | 2,224,222 | -3.05(-3.38%) |
Aug 31, 2015 | 89.79 | 90.61 | 89.02 | 90.27 | 1,484,456 | -0.10(-0.11%) |
Aug 28, 2015 | 90.95 | 91.61 | 89.81 | 90.36 | 1,529,652 | -0.82(-0.90%) |
Aug 27, 2015 | 90.49 | 91.24 | 89.47 | 91.18 | 1,519,859 | +1.71(+1.91%) |
Aug 26, 2015 | 88.48 | 89.65 | 86.84 | 89.47 | 1,756,356 | +3.12(+3.61%) |
Aug 25, 2015 | 90.69 | 90.74 | 86.24 | 86.35 | 2,847,865 | -2.26(-2.55%) |
Aug 24, 2015 | 88.71 | 92.37 | 86.98 | 88.61 | 2,639,485 | -4.64(-4.97%) |
Aug 21, 2015 | 95.26 | 96.02 | 93.22 | 93.25 | 1,560,106 | -2.70(-2.81%) |
Aug 20, 2015 | 96.69 | 97.23 | 95.84 | 95.95 | 1,281,394 | -1.66(-1.70%) |
Aug 19, 2015 | 98.46 | 99.18 | 97.23 | 97.61 | 989,762 | -1.34(-1.36%) |
Aug 18, 2015 | 98.95 | 99.34 | 98.55 | 98.95 | 743,054 | -0.13(-0.13%) |
Aug 17, 2015 | 97.33 | 99.18 | 97.07 | 99.08 | 1,165,554 | +1.22(+1.24%) |
Aug 14, 2015 | 97.41 | 98.72 | 97.17 | 97.86 | 1,198,435 | +0.08(+0.08%) |
Aug 13, 2015 | 97.57 | 98.23 | 96.83 | 97.78 | 1,074,336 | -0.01(-0.01%) |
Aug 12, 2015 | 97.17 | 98.04 | 96.20 | 97.79 | 769,905 | -0.09(-0.09%) |
Aug 11, 2015 | 98.31 | 98.52 | 97.08 | 97.88 | 1,167,755 | -1.40(-1.41%) |
Aug 10, 2015 | 98.75 | 99.62 | 98.75 | 99.28 | 895,329 | +1.40(+1.43%) |
Aug 07, 2015 | 97.26 | 98.03 | 96.84 | 97.88 | 852,710 | +0.39(+0.40%) |
Aug 06, 2015 | 98.36 | 99.01 | 97.26 | 97.49 | 1,049,410 | -0.40(-0.40%) |
Aug 05, 2015 | 97.18 | 98.32 | 96.87 | 97.89 | 1,241,235 | +1.09(+1.13%) |
Aug 04, 2015 | 96.17 | 97.68 | 96.17 | 96.80 | 1,277,907 | +0.64(+0.66%) |
Aug 03, 2015 | 97.37 | 97.47 | 95.00 | 96.16 | 1,343,067 | -1.19(-1.22%) |
Jul 31, 2015 | 98.53 | 99.87 | 97.18 | 97.35 | 1,259,522 | -1.13(-1.15%) |
Jul 30, 2015 | 98.01 | 98.60 | 97.64 | 98.48 | 1,051,740 | +0.06(+0.06%) |
Jul 29, 2015 | 97.86 | 98.66 | 97.82 | 98.42 | 869,505 | +0.70(+0.71%) |
Jul 28, 2015 | 97.99 | 98.03 | 97.22 | 97.72 | 763,430 | +0.13(+0.13%) |
Jul 27, 2015 | 97.54 | 97.85 | 96.97 | 97.60 | 679,449 | -0.24(-0.25%) |
Jul 24, 2015 | 98.16 | 98.50 | 97.77 | 97.84 | 676,165 | -0.28(-0.29%) |
Jul 23, 2015 | 98.54 | 98.60 | 97.97 | 98.12 | 665,204 | -0.34(-0.34%) |
Jul 22, 2015 | 98.78 | 99.00 | 98.25 | 98.46 | 657,376 | -0.20(-0.21%) |
Jul 21, 2015 | 98.95 | 99.47 | 98.30 | 98.66 | 913,598 | -0.18(-0.19%) |
Jul 20, 2015 | 98.88 | 99.22 | 98.46 | 98.84 | 673,617 | -0.09(-0.09%) |
Jul 17, 2015 | 99.11 | 99.37 | 98.67 | 98.93 | 507,346 | -0.37(-0.37%) |
Jul 16, 2015 | 99.31 | 99.41 | 98.72 | 99.30 | 687,602 | +0.90(+0.91%) |
Jul 15, 2015 | 99.09 | 99.20 | 98.25 | 98.40 | 800,724 | -0.19(-0.20%) |
Jul 14, 2015 | 98.53 | 98.81 | 98.11 | 98.59 | 633,271 | +0.03(+0.03%) |
Jul 13, 2015 | 99.09 | 99.25 | 98.30 | 98.56 | 988,942 | +0.24(+0.25%) |
Jul 10, 2015 | 98.10 | 98.66 | 97.48 | 98.32 | 1,210,146 | +1.57(+1.63%) |
Jul 09, 2015 | 96.78 | 97.19 | 96.44 | 96.75 | 1,331,280 | +0.86(+0.90%) |
Jul 08, 2015 | 95.81 | 96.72 | 95.70 | 95.89 | 1,527,730 | -0.89(-0.92%) |
Jul 07, 2015 | 96.31 | 96.83 | 94.99 | 96.78 | 749,670 | +0.47(+0.49%) |
Jul 06, 2015 | 95.19 | 96.47 | 95.04 | 96.30 | 809,000 | +0.17(+0.18%) |
Jul 02, 2015 | 96.59 | 96.13 | 96.13 | 96.13 | 919,331 | -0.19(-0.20%) |