Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 84.14 | 86.59 | 83.87 | 86.38 | 785,715 | +2.82(+3.38%) |
Sep 29, 2015 | 85.73 | 86.32 | 82.93 | 83.56 | 682,382 | -1.48(-1.74%) |
Sep 28, 2015 | 89.05 | 90.51 | 84.99 | 85.03 | 762,732 | -3.61(-4.07%) |
Sep 25, 2015 | 87.66 | 90.35 | 87.58 | 88.64 | 446,005 | +1.62(+1.86%) |
Sep 24, 2015 | 87.06 | 87.55 | 86.16 | 87.02 | 216,385 | -0.42(-0.48%) |
Sep 23, 2015 | 87.58 | 87.76 | 86.87 | 87.44 | 208,717 | +0.17(+0.20%) |
Sep 22, 2015 | 88.57 | 88.74 | 87.06 | 87.27 | 238,242 | -1.96(-2.19%) |
Sep 21, 2015 | 88.20 | 89.57 | 87.69 | 89.23 | 397,499 | +1.76(+2.01%) |
Sep 18, 2015 | 87.83 | 88.63 | 87.20 | 87.47 | 277,633 | -1.35(-1.52%) |
Sep 17, 2015 | 88.90 | 89.53 | 88.42 | 88.82 | 334,691 | -0.05(-0.06%) |
Sep 16, 2015 | 88.27 | 89.09 | 87.97 | 88.87 | 254,542 | +0.87(+0.99%) |
Sep 15, 2015 | 88.99 | 88.99 | 87.46 | 88.00 | 324,488 | -0.78(-0.87%) |
Sep 14, 2015 | 89.70 | 90.08 | 88.71 | 88.77 | 165,597 | -0.62(-0.69%) |
Sep 11, 2015 | 88.05 | 89.74 | 88.05 | 89.39 | 203,633 | +0.89(+1.01%) |
Sep 10, 2015 | 87.76 | 88.92 | 86.93 | 88.50 | 103,315 | +0.23(+0.26%) |
Sep 09, 2015 | 89.86 | 90.88 | 88.04 | 88.27 | 164,550 | -0.66(-0.74%) |
Sep 08, 2015 | 88.51 | 89.12 | 87.65 | 88.93 | 186,762 | +1.59(+1.82%) |
Sep 04, 2015 | 86.87 | 87.34 | 87.34 | 87.34 | 109,068 | -0.43(-0.49%) |
Sep 03, 2015 | 87.71 | 89.33 | 87.50 | 87.76 | 206,062 | +0.03(+0.04%) |
Sep 02, 2015 | 86.71 | 87.90 | 86.31 | 87.73 | 242,520 | +1.50(+1.74%) |
Sep 01, 2015 | 87.99 | 88.57 | 85.68 | 86.23 | 444,382 | -2.81(-3.16%) |
Aug 31, 2015 | 88.77 | 89.79 | 88.38 | 89.04 | 185,173 | -0.66(-0.74%) |
Aug 28, 2015 | 88.63 | 89.98 | 88.50 | 89.70 | 209,933 | +0.77(+0.86%) |
Aug 27, 2015 | 88.76 | 89.45 | 88.00 | 88.94 | 267,223 | +0.59(+0.66%) |
Aug 26, 2015 | 87.89 | 88.86 | 86.41 | 88.35 | 335,003 | +1.98(+2.29%) |
Aug 25, 2015 | 89.12 | 89.33 | 86.14 | 86.37 | 388,254 | -0.36(-0.42%) |
Aug 24, 2015 | 87.41 | 90.77 | 85.77 | 86.73 | 325,679 | -2.73(-3.05%) |
Aug 21, 2015 | 88.51 | 90.91 | 88.51 | 89.46 | 426,016 | -0.71(-0.79%) |
Aug 20, 2015 | 90.44 | 90.92 | 89.83 | 90.17 | 217,875 | -0.68(-0.75%) |
Aug 19, 2015 | 90.50 | 91.59 | 90.00 | 90.86 | 141,021 | +0.05(+0.05%) |
Aug 18, 2015 | 91.44 | 91.80 | 90.33 | 90.81 | 104,939 | -0.65(-0.71%) |
Aug 17, 2015 | 89.69 | 91.70 | 89.15 | 91.46 | 118,932 | +1.39(+1.54%) |
Aug 14, 2015 | 89.22 | 90.17 | 88.56 | 90.08 | 144,998 | +0.80(+0.90%) |
Aug 13, 2015 | 89.02 | 90.29 | 88.23 | 89.27 | 91,125 | +0.26(+0.29%) |
Aug 12, 2015 | 90.44 | 90.77 | 88.22 | 89.02 | 226,151 | -2.18(-2.39%) |
Aug 11, 2015 | 90.38 | 91.62 | 90.15 | 91.20 | 156,414 | +0.35(+0.38%) |
Aug 10, 2015 | 90.60 | 91.11 | 90.26 | 90.85 | 125,155 | +0.61(+0.68%) |
Aug 07, 2015 | 90.36 | 90.45 | 89.29 | 90.24 | 129,893 | +0.03(+0.04%) |
Aug 06, 2015 | 90.92 | 90.95 | 89.56 | 90.21 | 188,331 | -0.50(-0.55%) |
Aug 05, 2015 | 90.03 | 91.16 | 89.82 | 90.70 | 165,293 | +0.73(+0.81%) |
Aug 04, 2015 | 89.64 | 90.27 | 89.28 | 89.98 | 107,318 | +0.47(+0.53%) |
Aug 03, 2015 | 90.50 | 91.33 | 88.98 | 89.51 | 134,020 | -1.01(-1.11%) |
Jul 31, 2015 | 89.27 | 90.81 | 89.12 | 90.51 | 156,846 | +1.46(+1.64%) |
Jul 30, 2015 | 88.43 | 89.30 | 87.71 | 89.05 | 211,872 | +0.60(+0.68%) |
Jul 29, 2015 | 88.66 | 89.18 | 88.13 | 88.45 | 178,377 | -0.19(-0.21%) |
Jul 28, 2015 | 89.19 | 89.23 | 87.87 | 88.64 | 273,812 | +0.08(+0.09%) |
Jul 27, 2015 | 89.31 | 89.80 | 88.28 | 88.56 | 191,991 | -0.84(-0.94%) |
Jul 24, 2015 | 90.38 | 90.73 | 89.33 | 89.40 | 181,558 | -1.30(-1.44%) |
Jul 23, 2015 | 91.26 | 92.28 | 90.30 | 90.70 | 193,799 | -0.12(-0.13%) |
Jul 22, 2015 | 89.96 | 90.83 | 89.84 | 90.82 | 157,758 | +0.82(+0.91%) |
Jul 21, 2015 | 90.76 | 91.14 | 89.97 | 90.00 | 146,985 | -0.73(-0.80%) |
Jul 20, 2015 | 90.74 | 91.40 | 90.35 | 90.73 | 119,050 | +0.19(+0.21%) |
Jul 17, 2015 | 92.17 | 92.70 | 90.41 | 90.54 | 151,519 | -1.45(-1.58%) |
Jul 16, 2015 | 91.63 | 92.53 | 91.12 | 91.99 | 222,506 | +0.83(+0.91%) |
Jul 15, 2015 | 91.91 | 92.50 | 91.13 | 91.16 | 199,815 | -0.68(-0.74%) |
Jul 14, 2015 | 91.66 | 92.25 | 91.07 | 91.84 | 176,458 | +0.33(+0.36%) |
Jul 13, 2015 | 91.38 | 92.02 | 90.59 | 91.51 | 196,864 | +0.92(+1.02%) |
Jul 10, 2015 | 90.45 | 90.99 | 89.23 | 90.59 | 272,210 | +0.87(+0.98%) |
Jul 09, 2015 | 90.92 | 91.35 | 89.70 | 89.71 | 261,295 | -0.42(-0.47%) |
Jul 08, 2015 | 89.83 | 90.93 | 89.26 | 90.13 | 193,152 | -0.54(-0.59%) |
Jul 07, 2015 | 91.12 | 91.12 | 89.69 | 90.67 | 236,656 | -0.19(-0.21%) |
Jul 06, 2015 | 89.52 | 90.98 | 88.74 | 90.86 | 261,241 | +0.73(+0.81%) |
Jul 02, 2015 | 91.59 | 90.13 | 90.13 | 90.13 | 170,026 | -1.28(-1.40%) |