Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 99.45 | 100.27 | 97.82 | 98.00 | 802,847 | -1.50(-1.50%) |
Aug 28, 2015 | 99.52 | 100.06 | 98.87 | 99.50 | 862,621 | -0.17(-0.18%) |
Aug 27, 2015 | 98.61 | 100.12 | 98.14 | 99.68 | 1,214,450 | +1.68(+1.71%) |
Aug 26, 2015 | 97.00 | 98.09 | 95.68 | 97.99 | 1,329,578 | +2.53(+2.65%) |
Aug 25, 2015 | 98.26 | 98.26 | 95.20 | 95.47 | 1,796,329 | -0.51(-0.53%) |
Aug 24, 2015 | 96.81 | 98.49 | 95.52 | 95.97 | 2,486,078 | -4.10(-4.10%) |
Aug 21, 2015 | 101.03 | 101.62 | 99.74 | 100.07 | 1,741,367 | -1.55(-1.52%) |
Aug 20, 2015 | 103.38 | 103.83 | 101.62 | 101.62 | 885,461 | -2.56(-2.46%) |
Aug 19, 2015 | 103.57 | 104.69 | 103.06 | 104.18 | 837,041 | +0.07(+0.06%) |
Aug 18, 2015 | 104.31 | 105.26 | 103.93 | 104.12 | 1,374,847 | +0.33(+0.32%) |
Aug 17, 2015 | 102.97 | 103.86 | 102.20 | 103.78 | 1,103,459 | +0.58(+0.56%) |
Aug 14, 2015 | 103.16 | 103.72 | 102.59 | 103.20 | 838,183 | +0.21(+0.20%) |
Aug 13, 2015 | 103.31 | 103.87 | 102.81 | 102.99 | 905,001 | -0.12(-0.11%) |
Aug 12, 2015 | 102.89 | 103.27 | 101.89 | 103.11 | 900,099 | -0.45(-0.43%) |
Aug 11, 2015 | 103.83 | 104.14 | 102.71 | 103.56 | 587,508 | -0.58(-0.56%) |
Aug 10, 2015 | 104.36 | 104.72 | 103.93 | 104.14 | 537,908 | +0.37(+0.36%) |
Aug 07, 2015 | 104.45 | 104.47 | 102.60 | 103.77 | 807,429 | -0.63(-0.61%) |
Aug 06, 2015 | 106.07 | 106.16 | 103.88 | 104.40 | 1,104,766 | -1.53(-1.45%) |
Aug 05, 2015 | 106.06 | 106.41 | 104.65 | 105.93 | 1,239,529 | +0.27(+0.26%) |
Aug 04, 2015 | 106.04 | 106.30 | 105.33 | 105.66 | 1,044,242 | -0.28(-0.27%) |
Aug 03, 2015 | 106.33 | 107.18 | 105.56 | 105.94 | 1,624,485 | +0.05(+0.05%) |
Jul 31, 2015 | 104.78 | 106.47 | 104.72 | 105.89 | 1,521,097 | +1.39(+1.33%) |
Jul 30, 2015 | 105.04 | 105.44 | 103.89 | 104.50 | 1,327,419 | -0.58(-0.55%) |
Jul 29, 2015 | 102.23 | 105.50 | 102.10 | 105.08 | 2,190,103 | +3.42(+3.36%) |
Jul 28, 2015 | 101.41 | 101.89 | 98.05 | 101.66 | 3,059,213 | +0.42(+0.41%) |
Jul 27, 2015 | 101.49 | 101.74 | 100.74 | 101.25 | 1,385,878 | -0.39(-0.38%) |
Jul 24, 2015 | 101.89 | 102.10 | 101.41 | 101.64 | 634,630 | -0.50(-0.49%) |
Jul 23, 2015 | 100.72 | 103.22 | 100.72 | 102.14 | 1,178,121 | +1.33(+1.32%) |
Jul 22, 2015 | 100.45 | 101.05 | 100.39 | 100.81 | 792,401 | +0.09(+0.09%) |
Jul 21, 2015 | 102.05 | 102.20 | 100.19 | 100.72 | 1,173,834 | -1.13(-1.11%) |
Jul 20, 2015 | 101.74 | 102.11 | 100.52 | 101.85 | 679,746 | +0.11(+0.11%) |
Jul 17, 2015 | 102.55 | 102.69 | 101.68 | 101.74 | 1,466,584 | -1.16(-1.12%) |
Jul 16, 2015 | 102.25 | 102.99 | 101.71 | 102.89 | 738,094 | +0.77(+0.76%) |
Jul 15, 2015 | 102.84 | 103.14 | 101.66 | 102.12 | 777,572 | -0.82(-0.79%) |
Jul 14, 2015 | 101.73 | 103.32 | 101.53 | 102.94 | 988,505 | +1.31(+1.29%) |
Jul 13, 2015 | 100.69 | 101.80 | 100.38 | 101.62 | 775,849 | +1.58(+1.58%) |
Jul 10, 2015 | 100.37 | 100.83 | 99.94 | 100.04 | 798,164 | +0.68(+0.69%) |
Jul 09, 2015 | 99.08 | 99.87 | 99.04 | 99.36 | 1,317,890 | +1.17(+1.19%) |
Jul 08, 2015 | 99.67 | 100.03 | 97.96 | 98.19 | 1,453,027 | -2.10(-2.10%) |
Jul 07, 2015 | 100.34 | 100.48 | 98.90 | 100.29 | 1,655,411 | +0.27(+0.27%) |
Jul 06, 2015 | 99.39 | 100.02 | 99.13 | 100.02 | 1,660,552 | -0.43(-0.43%) |
Jul 02, 2015 | 101.41 | 100.45 | 100.45 | 100.45 | 1,561,775 | -1.20(-1.18%) |
Jul 01, 2015 | 101.19 | 102.60 | 100.44 | 101.65 | 1,702,069 | +0.81(+0.80%) |
Jun 30, 2015 | 100.00 | 100.89 | 99.43 | 100.84 | 1,493,755 | +1.52(+1.53%) |
Jun 29, 2015 | 100.41 | 100.92 | 99.23 | 99.32 | 1,405,214 | -1.85(-1.83%) |
Jun 26, 2015 | 100.91 | 101.30 | 100.46 | 101.17 | 1,500,955 | +0.56(+0.55%) |
Jun 25, 2015 | 99.04 | 101.54 | 98.59 | 100.61 | 1,595,973 | +1.93(+1.96%) |
Jun 24, 2015 | 99.58 | 99.62 | 98.69 | 98.69 | 1,035,936 | -1.06(-1.06%) |
Jun 23, 2015 | 100.42 | 100.75 | 99.46 | 99.74 | 1,017,798 | -0.72(-0.71%) |
Jun 22, 2015 | 101.64 | 101.91 | 100.17 | 100.46 | 767,533 | -0.23(-0.22%) |
Jun 19, 2015 | 100.37 | 101.10 | 99.90 | 100.68 | 938,517 | +0.66(+0.66%) |
Jun 18, 2015 | 100.22 | 100.62 | 99.78 | 100.02 | 825,729 | +0.13(+0.13%) |
Jun 17, 2015 | 100.53 | 100.61 | 99.56 | 99.89 | 760,684 | -0.33(-0.33%) |
Jun 16, 2015 | 99.50 | 100.48 | 99.18 | 100.22 | 1,142,914 | +0.99(+1.00%) |
Jun 15, 2015 | 99.08 | 99.43 | 98.54 | 99.23 | 1,132,257 | -0.49(-0.49%) |
Jun 12, 2015 | 100.07 | 100.72 | 99.70 | 99.72 | 854,348 | -1.05(-1.04%) |
Jun 11, 2015 | 100.66 | 101.09 | 100.53 | 100.77 | 1,086,035 | +0.37(+0.37%) |
Jun 10, 2015 | 99.71 | 100.92 | 99.65 | 100.40 | 1,484,622 | +0.65(+0.65%) |
Jun 09, 2015 | 100.12 | 100.19 | 99.48 | 99.75 | 1,508,380 | -0.52(-0.51%) |
Jun 08, 2015 | 99.66 | 100.66 | 99.20 | 100.27 | 1,657,420 | +0.98(+0.99%) |
Jun 05, 2015 | 99.31 | 99.69 | 98.73 | 99.28 | 1,680,623 | -0.32(-0.32%) |
Jun 04, 2015 | 97.02 | 99.89 | 97.02 | 99.60 | 2,348,714 | +1.96(+2.01%) |
Jun 03, 2015 | 98.10 | 98.40 | 97.28 | 97.64 | 1,209,777 | -0.52(-0.53%) |
Jun 02, 2015 | 98.34 | 98.54 | 97.75 | 98.16 | 926,879 | -0.57(-0.57%) |