Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.95 | 85.23 | 83.14 | 84.61 | 3,051,544 | +0.37(+0.44%) |
Sep 29, 2015 | 83.33 | 85.59 | 83.25 | 84.23 | 2,892,662 | +0.98(+1.18%) |
Sep 28, 2015 | 84.91 | 85.21 | 83.15 | 83.25 | 3,000,484 | -2.87(-3.33%) |
Sep 25, 2015 | 86.57 | 86.99 | 85.62 | 86.12 | 3,189,793 | -0.51(-0.58%) |
Sep 24, 2015 | 85.63 | 87.22 | 84.36 | 86.62 | 3,349,287 | -0.82(-0.94%) |
Sep 23, 2015 | 88.28 | 88.64 | 87.10 | 87.44 | 2,296,915 | -0.82(-0.93%) |
Sep 22, 2015 | 87.53 | 88.35 | 86.38 | 88.26 | 3,813,089 | -1.21(-1.35%) |
Sep 21, 2015 | 90.39 | 90.43 | 89.08 | 89.47 | 3,215,145 | -0.33(-0.36%) |
Sep 18, 2015 | 92.40 | 92.40 | 89.73 | 89.79 | 4,111,751 | -3.84(-4.10%) |
Sep 17, 2015 | 95.02 | 95.26 | 93.32 | 93.64 | 2,628,418 | -2.08(-2.17%) |
Sep 16, 2015 | 94.84 | 95.89 | 94.31 | 95.72 | 1,798,205 | +0.86(+0.91%) |
Sep 15, 2015 | 93.11 | 95.03 | 92.56 | 94.85 | 1,432,008 | +2.11(+2.28%) |
Sep 14, 2015 | 93.46 | 93.52 | 92.48 | 92.74 | 1,130,334 | -1.15(-1.22%) |
Sep 11, 2015 | 92.71 | 93.89 | 92.31 | 93.89 | 1,796,663 | +1.15(+1.24%) |
Sep 10, 2015 | 92.49 | 93.56 | 92.22 | 92.74 | 1,420,286 | +0.02(+0.03%) |
Sep 09, 2015 | 94.28 | 94.60 | 92.51 | 92.72 | 1,645,957 | -0.65(-0.69%) |
Sep 08, 2015 | 93.40 | 93.50 | 92.93 | 93.36 | 1,801,872 | +1.42(+1.54%) |
Sep 04, 2015 | 91.66 | 91.95 | 91.95 | 91.95 | 1,491,794 | -1.58(-1.69%) |
Sep 03, 2015 | 94.52 | 94.54 | 93.20 | 93.53 | 1,872,005 | -0.68(-0.72%) |
Sep 02, 2015 | 94.67 | 95.02 | 92.72 | 94.20 | 1,706,613 | +0.46(+0.49%) |
Sep 01, 2015 | 92.83 | 94.62 | 92.65 | 93.75 | 4,038,044 | -1.12(-1.18%) |
Aug 31, 2015 | 95.66 | 95.78 | 94.31 | 94.87 | 1,805,592 | -0.41(-0.43%) |
Aug 28, 2015 | 95.09 | 96.24 | 94.60 | 95.27 | 1,698,828 | -0.26(-0.27%) |
Aug 27, 2015 | 93.38 | 96.36 | 93.29 | 95.53 | 3,081,411 | +3.02(+3.26%) |
Aug 26, 2015 | 91.35 | 92.55 | 89.51 | 92.51 | 3,473,008 | +3.01(+3.36%) |
Aug 25, 2015 | 93.21 | 93.96 | 89.42 | 89.51 | 3,067,998 | -1.53(-1.69%) |
Aug 24, 2015 | 88.06 | 93.75 | 87.27 | 91.04 | 3,929,230 | -2.27(-2.43%) |
Aug 21, 2015 | 96.25 | 96.26 | 93.29 | 93.31 | 3,508,617 | -3.37(-3.49%) |
Aug 20, 2015 | 98.69 | 98.97 | 96.65 | 96.68 | 2,430,840 | -2.62(-2.64%) |
Aug 19, 2015 | 98.71 | 100.20 | 97.82 | 99.30 | 3,166,834 | +0.29(+0.30%) |
Aug 18, 2015 | 99.01 | 99.40 | 98.75 | 99.01 | 1,208,443 | -0.44(-0.44%) |
Aug 17, 2015 | 98.61 | 99.88 | 97.95 | 99.45 | 1,162,159 | +0.43(+0.44%) |
Aug 14, 2015 | 98.93 | 99.61 | 98.76 | 99.02 | 1,297,669 | -0.26(-0.26%) |
Aug 13, 2015 | 99.43 | 99.73 | 98.52 | 99.28 | 1,560,221 | -0.52(-0.52%) |
Aug 12, 2015 | 98.20 | 100.07 | 97.38 | 99.80 | 2,760,811 | +0.84(+0.84%) |
Aug 11, 2015 | 99.98 | 100.15 | 98.39 | 98.96 | 1,986,876 | -2.28(-2.25%) |
Aug 10, 2015 | 99.17 | 101.36 | 98.76 | 101.24 | 2,175,673 | +3.13(+3.19%) |
Aug 07, 2015 | 98.17 | 98.76 | 97.89 | 98.11 | 1,165,300 | -0.23(-0.24%) |
Aug 06, 2015 | 98.87 | 99.20 | 97.95 | 98.34 | 1,412,639 | -0.51(-0.52%) |
Aug 05, 2015 | 98.65 | 99.75 | 98.62 | 98.85 | 1,701,119 | +1.42(+1.46%) |
Aug 04, 2015 | 98.59 | 98.97 | 97.11 | 97.43 | 2,732,909 | -2.02(-2.03%) |
Aug 03, 2015 | 100.08 | 100.50 | 99.01 | 99.45 | 2,390,820 | -0.71(-0.71%) |
Jul 31, 2015 | 100.80 | 100.89 | 99.90 | 100.16 | 1,748,129 | -0.21(-0.21%) |
Jul 30, 2015 | 100.50 | 100.64 | 99.02 | 100.37 | 2,485,509 | -0.36(-0.36%) |
Jul 29, 2015 | 98.94 | 100.89 | 98.82 | 100.73 | 2,593,349 | +1.76(+1.77%) |
Jul 28, 2015 | 99.94 | 100.11 | 98.21 | 98.98 | 3,974,277 | +3.26(+3.41%) |
Jul 27, 2015 | 95.71 | 96.80 | 95.22 | 95.71 | 4,217,389 | -0.46(-0.47%) |
Jul 24, 2015 | 97.96 | 98.12 | 95.54 | 96.17 | 3,079,411 | -2.01(-2.05%) |
Jul 23, 2015 | 97.83 | 98.85 | 97.82 | 98.18 | 1,737,461 | -0.20(-0.20%) |
Jul 22, 2015 | 99.37 | 99.69 | 98.08 | 98.38 | 1,805,167 | -1.07(-1.08%) |
Jul 21, 2015 | 99.36 | 100.66 | 99.04 | 99.46 | 1,436,800 | -0.27(-0.27%) |
Jul 20, 2015 | 99.12 | 100.18 | 99.09 | 99.73 | 2,037,737 | +0.60(+0.61%) |
Jul 17, 2015 | 100.52 | 100.60 | 98.04 | 99.12 | 1,950,905 | -1.70(-1.69%) |
Jul 16, 2015 | 101.30 | 101.51 | 100.61 | 100.83 | 1,325,742 | +0.37(+0.37%) |
Jul 15, 2015 | 100.89 | 101.23 | 100.20 | 100.45 | 2,019,840 | +0.03(+0.03%) |
Jul 14, 2015 | 100.66 | 101.22 | 100.15 | 100.42 | 1,191,891 | -0.25(-0.25%) |
Jul 13, 2015 | 100.14 | 100.85 | 99.62 | 100.67 | 1,220,910 | +1.12(+1.13%) |
Jul 10, 2015 | 99.71 | 100.02 | 98.80 | 99.55 | 1,260,096 | +0.75(+0.76%) |
Jul 09, 2015 | 100.97 | 101.64 | 98.64 | 98.80 | 2,888,271 | -1.00(-1.00%) |
Jul 08, 2015 | 100.76 | 100.95 | 99.46 | 99.80 | 2,208,914 | -1.88(-1.85%) |
Jul 07, 2015 | 101.14 | 101.77 | 100.22 | 101.68 | 1,866,926 | +0.51(+0.50%) |
Jul 06, 2015 | 100.52 | 101.80 | 100.38 | 101.17 | 1,519,875 | -0.41(-0.40%) |
Jul 02, 2015 | 101.95 | 101.58 | 101.58 | 101.58 | 1,252,614 | +0.21(+0.21%) |