Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 98.30 | 99.88 | 98.07 | 99.84 | 2,458,553 | +2.36(+2.42%) |
Sep 29, 2015 | 97.76 | 97.99 | 96.74 | 97.48 | 1,783,534 | +0.90(+0.94%) |
Sep 28, 2015 | 96.39 | 97.52 | 96.13 | 96.57 | 2,186,929 | -0.31(-0.32%) |
Sep 25, 2015 | 97.92 | 98.32 | 96.44 | 96.88 | 2,009,899 | -0.31(-0.32%) |
Sep 24, 2015 | 94.97 | 97.34 | 94.70 | 97.20 | 2,280,073 | +1.46(+1.53%) |
Sep 23, 2015 | 95.80 | 96.30 | 94.92 | 95.73 | 1,859,338 | +1.02(+1.08%) |
Sep 22, 2015 | 94.43 | 94.98 | 93.92 | 94.71 | 1,127,016 | -1.13(-1.18%) |
Sep 21, 2015 | 96.13 | 96.55 | 95.27 | 95.84 | 1,266,714 | +0.31(+0.33%) |
Sep 18, 2015 | 96.46 | 97.08 | 95.30 | 95.53 | 1,985,538 | -1.77(-1.82%) |
Sep 17, 2015 | 98.06 | 99.06 | 97.07 | 97.31 | 1,546,105 | +0.39(+0.41%) |
Sep 16, 2015 | 96.99 | 97.17 | 96.25 | 96.91 | 994,150 | +0.04(+0.04%) |
Sep 15, 2015 | 96.56 | 97.20 | 95.73 | 96.88 | 1,153,199 | +0.51(+0.53%) |
Sep 14, 2015 | 97.51 | 97.60 | 96.23 | 96.36 | 980,833 | -0.99(-1.01%) |
Sep 11, 2015 | 96.71 | 97.42 | 96.31 | 97.35 | 904,277 | +0.43(+0.44%) |
Sep 10, 2015 | 96.54 | 97.51 | 96.20 | 96.92 | 1,693,544 | -0.01(-0.01%) |
Sep 09, 2015 | 98.21 | 98.39 | 96.75 | 96.93 | 2,709,566 | -0.42(-0.43%) |
Sep 08, 2015 | 95.28 | 97.42 | 94.64 | 97.35 | 1,765,143 | +3.35(+3.57%) |
Sep 04, 2015 | 94.09 | 94.00 | 94.00 | 94.00 | 1,412,312 | -1.52(-1.59%) |
Sep 03, 2015 | 94.62 | 96.24 | 94.62 | 95.51 | 2,199,540 | +1.05(+1.11%) |
Sep 02, 2015 | 92.22 | 94.50 | 91.89 | 94.46 | 1,957,616 | +3.05(+3.34%) |
Sep 01, 2015 | 93.04 | 93.11 | 91.01 | 91.41 | 2,332,030 | -2.30(-2.46%) |
Aug 31, 2015 | 94.70 | 94.78 | 93.38 | 93.71 | 1,938,504 | -1.54(-1.62%) |
Aug 28, 2015 | 95.77 | 96.07 | 94.69 | 95.26 | 1,348,869 | -0.79(-0.82%) |
Aug 27, 2015 | 95.01 | 96.64 | 94.66 | 96.04 | 2,111,653 | +1.36(+1.44%) |
Aug 26, 2015 | 93.97 | 94.75 | 91.87 | 94.68 | 1,892,394 | +2.71(+2.95%) |
Aug 25, 2015 | 95.53 | 95.53 | 91.79 | 91.97 | 2,720,458 | -1.23(-1.32%) |
Aug 24, 2015 | 90.21 | 95.47 | 88.34 | 93.20 | 4,035,804 | -2.73(-2.85%) |
Aug 21, 2015 | 97.78 | 97.95 | 95.76 | 95.93 | 2,766,257 | -2.42(-2.46%) |
Aug 20, 2015 | 99.51 | 99.74 | 98.31 | 98.36 | 1,491,778 | -1.79(-1.79%) |
Aug 19, 2015 | 100.31 | 100.85 | 99.64 | 100.15 | 1,153,387 | -0.67(-0.66%) |
Aug 18, 2015 | 100.05 | 101.09 | 99.91 | 100.81 | 1,269,927 | +0.47(+0.47%) |
Aug 17, 2015 | 99.95 | 100.65 | 99.06 | 100.34 | 1,816,360 | -0.01(-0.01%) |
Aug 14, 2015 | 99.74 | 100.84 | 99.73 | 100.35 | 1,204,456 | +0.61(+0.61%) |
Aug 13, 2015 | 99.05 | 100.17 | 98.91 | 99.74 | 942,030 | +0.44(+0.44%) |
Aug 12, 2015 | 98.55 | 99.49 | 97.94 | 99.30 | 1,533,830 | +0.17(+0.18%) |
Aug 11, 2015 | 99.30 | 99.85 | 98.77 | 99.12 | 1,230,002 | -0.87(-0.87%) |
Aug 10, 2015 | 100.20 | 101.21 | 99.82 | 99.99 | 1,562,059 | +0.56(+0.56%) |
Aug 07, 2015 | 99.43 | 99.78 | 98.47 | 99.43 | 1,370,763 | -0.53(-0.53%) |
Aug 06, 2015 | 100.33 | 100.51 | 99.49 | 99.96 | 1,652,433 | -0.57(-0.56%) |
Aug 05, 2015 | 99.79 | 101.10 | 99.52 | 100.53 | 1,822,011 | +1.08(+1.08%) |
Aug 04, 2015 | 99.31 | 100.10 | 99.01 | 99.45 | 1,236,703 | -0.05(-0.06%) |
Aug 03, 2015 | 99.57 | 99.78 | 98.59 | 99.51 | 1,858,655 | -0.17(-0.17%) |
Jul 31, 2015 | 100.62 | 100.82 | 99.41 | 99.68 | 2,270,179 | -0.69(-0.68%) |
Jul 30, 2015 | 99.58 | 101.19 | 99.14 | 100.37 | 3,300,906 | +0.58(+0.59%) |
Jul 29, 2015 | 95.83 | 99.96 | 95.61 | 99.78 | 4,342,134 | +3.94(+4.11%) |
Jul 28, 2015 | 96.00 | 97.42 | 95.29 | 95.84 | 2,271,105 | +0.50(+0.53%) |
Jul 27, 2015 | 94.63 | 95.58 | 94.22 | 95.34 | 3,127,526 | +0.40(+0.42%) |
Jul 24, 2015 | 94.12 | 95.10 | 93.96 | 94.94 | 3,197,583 | +0.63(+0.67%) |
Jul 23, 2015 | 91.38 | 96.91 | 89.79 | 94.31 | 5,902,589 | +5.68(+6.41%) |
Jul 22, 2015 | 89.53 | 90.17 | 88.53 | 88.62 | 2,141,562 | -0.79(-0.88%) |
Jul 21, 2015 | 90.82 | 90.82 | 89.18 | 89.41 | 1,547,211 | -1.75(-1.91%) |
Jul 20, 2015 | 91.27 | 91.85 | 90.74 | 91.16 | 1,379,392 | -0.12(-0.13%) |
Jul 17, 2015 | 91.59 | 91.85 | 91.07 | 91.27 | 1,394,056 | -0.57(-0.62%) |
Jul 16, 2015 | 91.39 | 91.90 | 91.03 | 91.84 | 1,382,943 | +0.98(+1.08%) |
Jul 15, 2015 | 91.67 | 91.77 | 90.72 | 90.86 | 1,942,683 | -1.01(-1.10%) |
Jul 14, 2015 | 91.57 | 91.94 | 91.05 | 91.88 | 1,604,544 | +0.04(+0.04%) |
Jul 13, 2015 | 90.96 | 92.03 | 90.76 | 91.84 | 2,131,950 | +1.64(+1.82%) |
Jul 10, 2015 | 90.84 | 91.01 | 89.47 | 90.20 | 3,091,741 | +0.07(+0.08%) |
Jul 09, 2015 | 90.22 | 90.68 | 90.12 | 90.12 | 2,156,841 | +0.57(+0.63%) |
Jul 08, 2015 | 88.92 | 89.77 | 88.72 | 89.56 | 2,454,495 | +0.05(+0.06%) |
Jul 07, 2015 | 88.28 | 89.63 | 88.07 | 89.50 | 2,370,311 | +1.10(+1.24%) |
Jul 06, 2015 | 87.24 | 88.57 | 87.10 | 88.41 | 1,999,542 | +1.08(+1.23%) |
Jul 02, 2015 | 88.22 | 87.33 | 87.33 | 87.33 | 2,367,606 | -0.70(-0.80%) |