Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 97.33 | 98.18 | 95.94 | 96.26 | 576,250 | -0.07(-0.07%) |
Sep 29, 2015 | 97.15 | 98.44 | 95.95 | 96.33 | 396,315 | -1.01(-1.04%) |
Sep 28, 2015 | 99.33 | 99.78 | 96.24 | 97.34 | 415,893 | -2.20(-2.21%) |
Sep 25, 2015 | 100.42 | 101.47 | 99.11 | 99.54 | 346,040 | -0.22(-0.22%) |
Sep 24, 2015 | 100.39 | 100.77 | 99.07 | 99.76 | 364,102 | -1.16(-1.15%) |
Sep 23, 2015 | 102.27 | 102.35 | 99.74 | 100.92 | 409,766 | -1.05(-1.03%) |
Sep 22, 2015 | 102.71 | 102.83 | 101.02 | 101.97 | 243,958 | -1.70(-1.64%) |
Sep 21, 2015 | 104.24 | 104.65 | 102.47 | 103.67 | 323,442 | +0.28(+0.27%) |
Sep 18, 2015 | 103.72 | 104.78 | 102.94 | 103.39 | 455,715 | -1.55(-1.48%) |
Sep 17, 2015 | 104.26 | 105.87 | 103.73 | 104.94 | 226,221 | +0.60(+0.57%) |
Sep 16, 2015 | 103.57 | 104.53 | 103.19 | 104.34 | 237,572 | +1.16(+1.12%) |
Sep 15, 2015 | 102.21 | 103.97 | 101.98 | 103.18 | 321,920 | +1.15(+1.13%) |
Sep 14, 2015 | 103.06 | 103.35 | 101.69 | 102.03 | 246,329 | -1.05(-1.02%) |
Sep 11, 2015 | 102.36 | 103.35 | 100.94 | 103.08 | 448,789 | +1.67(+1.65%) |
Sep 10, 2015 | 101.23 | 103.69 | 100.64 | 101.41 | 473,770 | +0.23(+0.23%) |
Sep 09, 2015 | 104.76 | 107.47 | 100.51 | 101.17 | 800,498 | -0.30(-0.30%) |
Sep 08, 2015 | 100.43 | 102.80 | 99.68 | 101.47 | 523,885 | +2.75(+2.79%) |
Sep 04, 2015 | 97.23 | 98.72 | 98.72 | 98.72 | 313,369 | +0.22(+0.22%) |
Sep 03, 2015 | 98.14 | 98.75 | 97.35 | 98.51 | 411,505 | +0.49(+0.50%) |
Sep 02, 2015 | 98.92 | 100.00 | 97.40 | 98.02 | 478,624 | -0.10(-0.10%) |
Sep 01, 2015 | 97.47 | 98.44 | 96.90 | 98.12 | 348,323 | -0.89(-0.90%) |
Aug 31, 2015 | 99.22 | 99.41 | 98.09 | 99.01 | 211,880 | -0.21(-0.21%) |
Aug 28, 2015 | 98.26 | 99.28 | 97.31 | 99.22 | 286,184 | +0.36(+0.37%) |
Aug 27, 2015 | 99.81 | 100.64 | 96.83 | 98.85 | 521,512 | -0.21(-0.21%) |
Aug 26, 2015 | 96.33 | 99.34 | 95.00 | 99.06 | 380,202 | +3.54(+3.71%) |
Aug 25, 2015 | 98.66 | 99.14 | 95.24 | 95.51 | 272,430 | -0.37(-0.39%) |
Aug 24, 2015 | 94.52 | 98.46 | 92.61 | 95.89 | 576,152 | -2.24(-2.28%) |
Aug 21, 2015 | 97.71 | 98.98 | 96.84 | 98.12 | 649,009 | -1.50(-1.50%) |
Aug 20, 2015 | 99.25 | 101.01 | 98.98 | 99.62 | 306,890 | -0.52(-0.52%) |
Aug 19, 2015 | 100.27 | 101.01 | 99.52 | 100.14 | 480,339 | -0.51(-0.51%) |
Aug 18, 2015 | 101.30 | 102.17 | 100.32 | 100.66 | 421,928 | -0.27(-0.27%) |
Aug 17, 2015 | 100.01 | 101.14 | 99.23 | 100.93 | 304,547 | +1.22(+1.22%) |
Aug 14, 2015 | 97.72 | 99.96 | 97.64 | 99.71 | 267,073 | +1.50(+1.52%) |
Aug 13, 2015 | 97.32 | 99.00 | 96.35 | 98.22 | 315,118 | +1.10(+1.14%) |
Aug 12, 2015 | 96.33 | 97.98 | 95.43 | 97.11 | 253,921 | +0.71(+0.74%) |
Aug 11, 2015 | 95.71 | 97.54 | 95.39 | 96.40 | 253,741 | +0.07(+0.08%) |
Aug 10, 2015 | 97.04 | 97.24 | 95.76 | 96.33 | 254,559 | +0.11(+0.12%) |
Aug 07, 2015 | 96.89 | 98.02 | 95.90 | 96.22 | 312,617 | -1.25(-1.29%) |
Aug 06, 2015 | 98.53 | 98.91 | 97.05 | 97.47 | 239,886 | -1.37(-1.39%) |
Aug 05, 2015 | 98.31 | 99.58 | 97.75 | 98.84 | 408,597 | +0.91(+0.93%) |
Aug 04, 2015 | 96.88 | 98.07 | 96.19 | 97.94 | 350,600 | +0.63(+0.64%) |
Aug 03, 2015 | 95.94 | 97.43 | 94.97 | 97.31 | 552,270 | +1.71(+1.79%) |
Jul 31, 2015 | 94.25 | 95.68 | 93.58 | 95.60 | 435,879 | +1.68(+1.79%) |
Jul 30, 2015 | 93.27 | 95.26 | 92.85 | 93.92 | 305,454 | +0.54(+0.58%) |
Jul 29, 2015 | 93.44 | 94.08 | 93.17 | 93.38 | 280,343 | -0.06(-0.06%) |
Jul 28, 2015 | 91.99 | 93.55 | 90.63 | 93.44 | 372,658 | +2.08(+2.28%) |
Jul 27, 2015 | 90.57 | 91.97 | 89.32 | 91.36 | 260,911 | +0.50(+0.55%) |
Jul 24, 2015 | 91.47 | 92.14 | 90.79 | 90.85 | 219,640 | -0.90(-0.98%) |
Jul 23, 2015 | 93.07 | 93.07 | 91.61 | 91.75 | 183,376 | -1.51(-1.62%) |
Jul 22, 2015 | 92.64 | 93.51 | 92.45 | 93.26 | 217,570 | +0.45(+0.48%) |
Jul 21, 2015 | 94.33 | 94.33 | 92.71 | 92.81 | 210,459 | -1.01(-1.07%) |
Jul 20, 2015 | 93.79 | 94.18 | 92.44 | 93.82 | 243,799 | -0.04(-0.04%) |
Jul 17, 2015 | 95.25 | 95.82 | 93.78 | 93.86 | 335,198 | -1.10(-1.16%) |
Jul 16, 2015 | 92.41 | 95.20 | 92.04 | 94.96 | 459,855 | +3.22(+3.51%) |
Jul 15, 2015 | 91.68 | 92.16 | 90.87 | 91.74 | 339,831 | +0.33(+0.36%) |
Jul 14, 2015 | 91.48 | 91.53 | 90.40 | 91.41 | 208,380 | -0.41(-0.45%) |
Jul 13, 2015 | 91.93 | 92.03 | 91.39 | 91.82 | 202,119 | +0.44(+0.48%) |
Jul 10, 2015 | 91.41 | 92.32 | 90.56 | 91.39 | 242,798 | +0.76(+0.83%) |
Jul 09, 2015 | 91.16 | 91.88 | 90.08 | 90.63 | 237,019 | -0.54(-0.59%) |
Jul 08, 2015 | 90.62 | 92.04 | 90.06 | 91.17 | 410,316 | -0.18(-0.19%) |
Jul 07, 2015 | 90.83 | 91.98 | 90.25 | 91.35 | 420,316 | +1.14(+1.26%) |
Jul 06, 2015 | 89.03 | 90.53 | 88.94 | 90.21 | 269,967 | +0.23(+0.26%) |
Jul 02, 2015 | 90.53 | 89.98 | 89.98 | 89.98 | 261,770 | -0.34(-0.37%) |