Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 85.47 | 85.75 | 83.65 | 85.13 | 3,032,884 | +0.38(+0.44%) |
Sep 29, 2015 | 83.85 | 86.11 | 83.76 | 84.75 | 2,874,974 | +0.99(+1.18%) |
Sep 28, 2015 | 85.43 | 85.74 | 83.66 | 83.76 | 2,982,136 | -2.89(-3.33%) |
Sep 25, 2015 | 87.10 | 87.53 | 86.14 | 86.65 | 3,170,288 | -0.51(-0.58%) |
Sep 24, 2015 | 86.15 | 87.76 | 84.88 | 87.16 | 3,328,806 | -0.82(-0.94%) |
Sep 23, 2015 | 88.83 | 89.19 | 87.63 | 87.98 | 2,282,869 | -0.82(-0.93%) |
Sep 22, 2015 | 88.07 | 88.89 | 86.91 | 88.80 | 3,789,773 | -1.22(-1.35%) |
Sep 21, 2015 | 90.94 | 90.98 | 89.63 | 90.02 | 3,195,484 | -0.33(-0.36%) |
Sep 18, 2015 | 92.97 | 92.97 | 90.28 | 90.35 | 4,086,608 | -3.87(-4.10%) |
Sep 17, 2015 | 95.61 | 95.84 | 93.89 | 94.21 | 2,612,346 | -2.09(-2.17%) |
Sep 16, 2015 | 95.43 | 96.48 | 94.89 | 96.31 | 1,787,209 | +0.87(+0.91%) |
Sep 15, 2015 | 93.69 | 95.62 | 93.13 | 95.44 | 1,423,251 | +2.12(+2.28%) |
Sep 14, 2015 | 94.04 | 94.09 | 93.05 | 93.31 | 1,123,422 | -1.15(-1.22%) |
Sep 11, 2015 | 93.28 | 94.47 | 92.88 | 94.46 | 1,785,677 | +1.15(+1.24%) |
Sep 10, 2015 | 93.06 | 94.13 | 92.79 | 93.31 | 1,411,601 | +0.02(+0.03%) |
Sep 09, 2015 | 94.86 | 95.18 | 93.08 | 93.29 | 1,635,892 | -0.65(-0.69%) |
Sep 08, 2015 | 93.98 | 94.08 | 93.51 | 93.94 | 1,790,854 | +1.43(+1.54%) |
Sep 04, 2015 | 92.22 | 92.51 | 92.51 | 92.51 | 1,482,672 | -1.59(-1.69%) |
Sep 03, 2015 | 95.10 | 95.12 | 93.77 | 94.10 | 1,860,558 | -0.68(-0.72%) |
Sep 02, 2015 | 95.25 | 95.61 | 93.29 | 94.78 | 1,696,177 | +0.46(+0.49%) |
Sep 01, 2015 | 93.40 | 95.20 | 93.22 | 94.32 | 4,013,352 | -1.13(-1.18%) |
Aug 31, 2015 | 96.25 | 96.37 | 94.89 | 95.45 | 1,794,551 | -0.41(-0.43%) |
Aug 28, 2015 | 95.68 | 96.83 | 95.18 | 95.86 | 1,688,440 | -0.26(-0.27%) |
Aug 27, 2015 | 93.95 | 96.96 | 93.87 | 96.12 | 3,062,568 | +3.03(+3.26%) |
Aug 26, 2015 | 91.91 | 93.12 | 90.06 | 93.08 | 3,451,771 | +3.03(+3.36%) |
Aug 25, 2015 | 93.78 | 94.53 | 89.97 | 90.06 | 3,049,238 | -1.54(-1.69%) |
Aug 24, 2015 | 88.60 | 94.33 | 87.81 | 91.60 | 3,905,203 | -2.28(-2.43%) |
Aug 21, 2015 | 96.84 | 96.85 | 93.87 | 93.88 | 3,487,162 | -3.39(-3.49%) |
Aug 20, 2015 | 99.30 | 99.58 | 97.25 | 97.28 | 2,415,976 | -2.63(-2.64%) |
Aug 19, 2015 | 99.32 | 100.81 | 98.43 | 99.91 | 3,147,468 | +0.29(+0.30%) |
Aug 18, 2015 | 99.62 | 100.01 | 99.36 | 99.62 | 1,201,053 | -0.44(-0.44%) |
Aug 17, 2015 | 99.21 | 100.50 | 98.55 | 100.06 | 1,155,052 | +0.44(+0.44%) |
Aug 14, 2015 | 99.54 | 100.22 | 99.37 | 99.63 | 1,289,734 | -0.26(-0.26%) |
Aug 13, 2015 | 100.05 | 100.34 | 99.13 | 99.89 | 1,550,681 | -0.52(-0.52%) |
Aug 12, 2015 | 98.80 | 100.69 | 97.98 | 100.41 | 2,743,929 | +0.84(+0.84%) |
Aug 11, 2015 | 100.60 | 100.77 | 99.00 | 99.57 | 1,974,726 | -2.30(-2.25%) |
Aug 10, 2015 | 99.78 | 101.98 | 99.37 | 101.87 | 2,162,369 | +3.15(+3.19%) |
Aug 07, 2015 | 98.77 | 99.36 | 98.50 | 98.72 | 1,158,174 | -0.23(-0.24%) |
Aug 06, 2015 | 99.48 | 99.81 | 98.55 | 98.95 | 1,404,001 | -0.51(-0.52%) |
Aug 05, 2015 | 99.25 | 100.36 | 99.23 | 99.46 | 1,690,717 | +1.43(+1.46%) |
Aug 04, 2015 | 99.20 | 99.58 | 97.71 | 98.03 | 2,716,197 | -2.03(-2.03%) |
Aug 03, 2015 | 100.69 | 101.12 | 99.62 | 100.06 | 2,376,200 | -0.72(-0.71%) |
Jul 31, 2015 | 101.42 | 101.51 | 100.51 | 100.78 | 1,737,439 | -0.21(-0.21%) |
Jul 30, 2015 | 101.12 | 101.26 | 99.63 | 100.99 | 2,470,310 | -0.37(-0.36%) |
Jul 29, 2015 | 99.55 | 101.51 | 99.43 | 101.35 | 2,577,491 | +1.77(+1.77%) |
Jul 28, 2015 | 100.55 | 100.72 | 98.82 | 99.59 | 3,949,975 | +3.28(+3.41%) |
Jul 27, 2015 | 96.30 | 97.39 | 95.81 | 96.30 | 4,191,600 | -0.46(-0.47%) |
Jul 24, 2015 | 98.56 | 98.72 | 96.13 | 96.76 | 3,060,580 | -2.02(-2.05%) |
Jul 23, 2015 | 98.43 | 99.46 | 98.42 | 98.79 | 1,726,837 | -0.20(-0.20%) |
Jul 22, 2015 | 99.98 | 100.30 | 98.68 | 98.99 | 1,794,128 | -1.08(-1.08%) |
Jul 21, 2015 | 99.98 | 101.28 | 99.65 | 100.07 | 1,428,014 | -0.27(-0.27%) |
Jul 20, 2015 | 99.73 | 100.80 | 99.70 | 100.34 | 2,025,276 | +0.61(+0.61%) |
Jul 17, 2015 | 101.14 | 101.22 | 98.65 | 99.73 | 1,938,975 | -1.71(-1.69%) |
Jul 16, 2015 | 101.92 | 102.14 | 101.23 | 101.45 | 1,317,635 | +0.37(+0.37%) |
Jul 15, 2015 | 101.52 | 101.85 | 100.82 | 101.07 | 2,007,489 | +0.03(+0.03%) |
Jul 14, 2015 | 101.28 | 101.84 | 100.77 | 101.04 | 1,184,603 | -0.25(-0.25%) |
Jul 13, 2015 | 100.75 | 101.47 | 100.23 | 101.29 | 1,213,444 | +1.13(+1.13%) |
Jul 10, 2015 | 100.33 | 100.64 | 99.41 | 100.16 | 1,252,390 | +0.75(+0.76%) |
Jul 09, 2015 | 101.59 | 102.26 | 99.24 | 99.41 | 2,870,609 | -1.00(-1.00%) |
Jul 08, 2015 | 101.38 | 101.57 | 100.07 | 100.41 | 2,195,407 | -1.89(-1.85%) |
Jul 07, 2015 | 101.77 | 102.39 | 100.83 | 102.30 | 1,855,510 | +0.51(+0.50%) |
Jul 06, 2015 | 101.14 | 102.43 | 101.00 | 101.79 | 1,510,581 | -0.41(-0.40%) |
Jul 02, 2015 | 102.58 | 102.20 | 102.20 | 102.20 | 1,244,955 | +0.21(+0.21%) |