Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 78.10 | 80.30 | 77.40 | 80.00 | 7,041 | +2.70(+3.49%) |
Sep 29, 2015 | 78.60 | 79.50 | 75.70 | 77.30 | 7,148 | -0.60(-0.77%) |
Sep 28, 2015 | 78.00 | 79.00 | 76.40 | 77.90 | 10,524 | -0.50(-0.64%) |
Sep 25, 2015 | 81.50 | 82.50 | 77.60 | 78.40 | 8,380 | -2.20(-2.73%) |
Sep 24, 2015 | 79.30 | 82.42 | 78.50 | 80.60 | 13,288 | +1.80(+2.28%) |
Sep 23, 2015 | 80.70 | 81.70 | 78.30 | 78.80 | 8,963 | -2.20(-2.72%) |
Sep 22, 2015 | 82.00 | 82.60 | 80.30 | 81.00 | 9,309 | -1.10(-1.34%) |
Sep 21, 2015 | 84.80 | 86.60 | 81.61 | 82.10 | 11,751 | -2.30(-2.73%) |
Sep 18, 2015 | 83.00 | 86.40 | 82.50 | 84.40 | 15,649 | +0.20(+0.24%) |
Sep 17, 2015 | 83.00 | 87.15 | 83.00 | 84.20 | 16,707 | +1.10(+1.32%) |
Sep 16, 2015 | 80.40 | 86.00 | 77.60 | 83.10 | 90,832 | -7.30(-8.08%) |
Sep 15, 2015 | 94.20 | 95.00 | 88.60 | 90.40 | 25,795 | -3.20(-3.42%) |
Sep 14, 2015 | 93.10 | 96.00 | 90.90 | 93.60 | 8,940 | +1.20(+1.30%) |
Sep 11, 2015 | 96.30 | 97.60 | 89.50 | 92.40 | 48,477 | -5.50(-5.62%) |
Sep 10, 2015 | 96.90 | 99.00 | 96.50 | 97.90 | 2,347 | +0.80(+0.82%) |
Sep 09, 2015 | 98.50 | 99.50 | 96.20 | 97.10 | 4,737 | -0.80(-0.82%) |
Sep 08, 2015 | 98.80 | 98.80 | 96.10 | 97.90 | 4,088 | +0.60(+0.62%) |
Sep 04, 2015 | 97.50 | 97.30 | 97.30 | 97.30 | 7,920 | -1.00(-1.02%) |
Sep 03, 2015 | 99.40 | 100.20 | 98.20 | 98.30 | 3,096 | -1.60(-1.60%) |
Sep 02, 2015 | 99.60 | 101.00 | 96.30 | 99.90 | 7,877 | +1.80(+1.83%) |
Sep 01, 2015 | 97.20 | 102.15 | 95.50 | 98.10 | 6,997 | -1.80(-1.80%) |
Aug 31, 2015 | 98.80 | 101.60 | 96.90 | 99.90 | 9,712 | +0.40(+0.40%) |
Aug 28, 2015 | 99.80 | 103.60 | 96.50 | 99.50 | 12,038 | -0.20(-0.20%) |
Aug 27, 2015 | 100.60 | 102.10 | 97.60 | 99.70 | 8,613 | +0.20(+0.20%) |
Aug 26, 2015 | 98.00 | 99.70 | 95.80 | 99.50 | 5,396 | +4.15(+4.35%) |
Aug 25, 2015 | 99.90 | 103.33 | 95.35 | 95.35 | 9,348 | +0.25(+0.26%) |
Aug 24, 2015 | 94.60 | 101.40 | 81.00 | 95.10 | 26,507 | -10.40(-9.86%) |
Aug 21, 2015 | 108.00 | 111.40 | 100.10 | 105.50 | 20,998 | -2.10(-1.95%) |
Aug 20, 2015 | 115.00 | 115.00 | 106.80 | 107.60 | 19,630 | -6.90(-6.03%) |
Aug 19, 2015 | 113.90 | 115.90 | 111.10 | 114.50 | 11,455 | +0.20(+0.17%) |
Aug 18, 2015 | 116.50 | 117.10 | 112.10 | 114.30 | 5,823 | -2.20(-1.89%) |
Aug 17, 2015 | 111.00 | 117.40 | 110.10 | 116.50 | 15,129 | +4.70(+4.20%) |
Aug 14, 2015 | 112.70 | 113.90 | 110.00 | 111.80 | 11,921 | -1.50(-1.32%) |
Aug 13, 2015 | 114.10 | 116.81 | 110.66 | 113.30 | 3,111 | -1.10(-0.96%) |
Aug 12, 2015 | 111.00 | 116.00 | 110.00 | 114.40 | 13,995 | +2.40(+2.14%) |
Aug 11, 2015 | 110.40 | 112.00 | 110.00 | 112.00 | 4,983 | +1.10(+0.99%) |
Aug 10, 2015 | 110.00 | 112.90 | 109.80 | 110.90 | 6,794 | +2.00(+1.84%) |
Aug 07, 2015 | 109.50 | 113.00 | 107.60 | 108.90 | 11,945 | -1.00(-0.91%) |
Aug 06, 2015 | 111.00 | 114.40 | 108.80 | 109.90 | 12,141 | -0.40(-0.36%) |
Aug 05, 2015 | 111.90 | 112.31 | 108.70 | 110.30 | 4,916 | -1.40(-1.25%) |
Aug 04, 2015 | 110.50 | 112.80 | 108.00 | 111.70 | 6,969 | +1.00(+0.90%) |
Aug 03, 2015 | 114.10 | 115.00 | 108.67 | 110.70 | 8,229 | -3.90(-3.40%) |
Jul 31, 2015 | 116.30 | 118.80 | 113.40 | 114.60 | 14,436 | -1.10(-0.95%) |
Jul 30, 2015 | 112.40 | 118.20 | 110.34 | 115.70 | 11,256 | +3.60(+3.21%) |
Jul 29, 2015 | 114.50 | 114.60 | 110.20 | 112.10 | 6,281 | -1.10(-0.97%) |
Jul 28, 2015 | 115.00 | 116.50 | 111.40 | 113.20 | 9,897 | +0.20(+0.18%) |
Jul 27, 2015 | 110.70 | 114.20 | 108.10 | 113.00 | 8,284 | +1.70(+1.53%) |
Jul 24, 2015 | 113.40 | 116.60 | 108.20 | 111.30 | 22,509 | -2.10(-1.85%) |
Jul 23, 2015 | 116.30 | 119.79 | 113.40 | 113.40 | 15,005 | -3.30(-2.83%) |
Jul 22, 2015 | 116.30 | 118.10 | 112.80 | 116.70 | 12,783 | +0.80(+0.69%) |
Jul 21, 2015 | 117.70 | 119.60 | 114.40 | 115.90 | 7,216 | -1.30(-1.11%) |
Jul 20, 2015 | 121.00 | 123.10 | 115.60 | 117.20 | 10,343 | -4.20(-3.46%) |
Jul 17, 2015 | 120.50 | 121.60 | 119.10 | 121.40 | 8,930 | +1.40(+1.17%) |
Jul 16, 2015 | 117.50 | 120.40 | 116.10 | 120.00 | 15,718 | +2.80(+2.39%) |
Jul 15, 2015 | 121.30 | 121.40 | 116.30 | 117.20 | 5,923 | -3.60(-2.98%) |
Jul 14, 2015 | 119.00 | 121.80 | 117.70 | 120.80 | 10,513 | +2.50(+2.11%) |
Jul 13, 2015 | 118.90 | 120.00 | 114.00 | 118.30 | 17,314 | +0.00(+0.00%) |
Jul 10, 2015 | 123.90 | 126.00 | 115.70 | 118.30 | 15,016 | -4.80(-3.90%) |
Jul 09, 2015 | 119.70 | 124.90 | 119.70 | 123.10 | 9,023 | +3.70(+3.10%) |
Jul 08, 2015 | 125.30 | 125.40 | 118.50 | 119.40 | 24,598 | -5.90(-4.71%) |
Jul 07, 2015 | 124.00 | 127.40 | 120.60 | 125.30 | 21,939 | +1.90(+1.54%) |
Jul 06, 2015 | 122.60 | 128.20 | 122.60 | 123.40 | 14,946 | -1.90(-1.52%) |
Jul 02, 2015 | 127.60 | 125.30 | 125.30 | 125.30 | 10,820 | -1.50(-1.18%) |