Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 97.50 | 100.00 | 95.77 | 95.90 | 500,825 | -2.33(-2.37%) |
Aug 28, 2015 | 97.41 | 98.71 | 95.76 | 98.23 | 498,491 | +0.03(+0.03%) |
Aug 27, 2015 | 99.02 | 100.00 | 96.84 | 98.20 | 624,309 | +0.91(+0.94%) |
Aug 26, 2015 | 96.26 | 97.50 | 94.03 | 97.29 | 613,709 | +3.41(+3.63%) |
Aug 25, 2015 | 98.24 | 98.49 | 93.59 | 93.88 | 732,793 | -0.69(-0.73%) |
Aug 24, 2015 | 88.77 | 95.38 | 86.16 | 94.57 | 1,409,991 | -2.51(-2.59%) |
Aug 21, 2015 | 99.74 | 99.74 | 93.15 | 97.08 | 1,388,716 | -5.11(-5.00%) |
Aug 20, 2015 | 103.98 | 104.44 | 101.63 | 102.19 | 702,318 | -2.36(-2.26%) |
Aug 19, 2015 | 103.88 | 105.90 | 102.02 | 104.55 | 805,250 | -0.38(-0.36%) |
Aug 18, 2015 | 107.48 | 107.76 | 104.28 | 104.93 | 689,650 | -1.52(-1.43%) |
Aug 17, 2015 | 103.91 | 107.88 | 103.29 | 106.45 | 723,786 | +2.53(+2.43%) |
Aug 14, 2015 | 105.27 | 105.74 | 101.76 | 103.92 | 1,033,699 | -1.83(-1.73%) |
Aug 13, 2015 | 100.50 | 110.68 | 99.80 | 105.75 | 1,889,965 | +5.10(+5.07%) |
Aug 12, 2015 | 100.00 | 102.13 | 98.02 | 100.65 | 1,218,514 | -0.30(-0.30%) |
Aug 11, 2015 | 97.01 | 101.24 | 95.60 | 100.95 | 1,371,603 | +5.38(+5.63%) |
Aug 10, 2015 | 97.69 | 100.24 | 95.02 | 95.57 | 1,374,659 | -0.11(-0.11%) |
Aug 07, 2015 | 93.15 | 95.84 | 93.00 | 95.68 | 1,020,998 | +1.36(+1.44%) |
Aug 06, 2015 | 92.50 | 97.72 | 92.49 | 94.32 | 1,637,289 | +1.43(+1.54%) |
Aug 05, 2015 | 89.09 | 93.29 | 89.02 | 92.89 | 1,440,609 | +4.09(+4.61%) |
Aug 04, 2015 | 85.73 | 92.29 | 84.28 | 88.80 | 2,864,112 | +11.40(+14.73%) |
Aug 03, 2015 | 77.95 | 79.40 | 76.23 | 77.40 | 926,042 | -0.06(-0.08%) |
Jul 31, 2015 | 77.46 | 79.37 | 76.75 | 77.46 | 922,395 | +0.20(+0.26%) |
Jul 30, 2015 | 75.45 | 78.69 | 74.51 | 77.26 | 918,472 | +1.64(+2.17%) |
Jul 29, 2015 | 74.70 | 76.05 | 73.60 | 75.62 | 694,149 | +1.50(+2.02%) |
Jul 28, 2015 | 73.18 | 74.20 | 72.24 | 74.12 | 562,065 | +1.40(+1.93%) |
Jul 27, 2015 | 72.72 | 73.27 | 71.09 | 72.72 | 525,578 | -0.38(-0.52%) |
Jul 24, 2015 | 73.60 | 74.29 | 72.91 | 73.10 | 581,381 | -0.09(-0.12%) |
Jul 23, 2015 | 75.33 | 75.80 | 73.00 | 73.19 | 530,357 | -1.99(-2.65%) |
Jul 22, 2015 | 75.50 | 76.03 | 72.25 | 75.18 | 710,430 | -0.40(-0.53%) |
Jul 21, 2015 | 72.00 | 76.60 | 71.70 | 75.58 | 1,083,624 | +3.46(+4.80%) |
Jul 20, 2015 | 72.96 | 72.99 | 71.11 | 72.12 | 413,625 | -0.21(-0.29%) |
Jul 17, 2015 | 69.09 | 72.90 | 69.01 | 72.33 | 814,491 | +3.49(+5.07%) |
Jul 16, 2015 | 68.00 | 69.24 | 67.82 | 68.84 | 288,080 | +1.29(+1.91%) |
Jul 15, 2015 | 69.00 | 69.21 | 67.00 | 67.55 | 820,599 | -1.47(-2.13%) |
Jul 14, 2015 | 67.97 | 69.58 | 67.97 | 69.02 | 620,031 | +1.11(+1.63%) |
Jul 13, 2015 | 68.52 | 68.99 | 67.37 | 67.91 | 330,290 | -0.13(-0.19%) |
Jul 10, 2015 | 66.72 | 68.12 | 66.00 | 68.04 | 583,674 | +2.32(+3.53%) |
Jul 09, 2015 | 65.09 | 66.65 | 65.00 | 65.72 | 743,875 | +1.33(+2.07%) |
Jul 08, 2015 | 65.10 | 65.49 | 64.03 | 64.39 | 513,421 | -1.29(-1.96%) |
Jul 07, 2015 | 65.69 | 65.84 | 64.26 | 65.68 | 615,834 | -0.02(-0.03%) |
Jul 06, 2015 | 64.73 | 65.95 | 64.16 | 65.70 | 488,469 | +0.49(+0.75%) |
Jul 02, 2015 | 66.16 | 65.21 | 65.21 | 65.21 | 336,400 | -0.95(-1.44%) |
Jul 01, 2015 | 66.42 | 66.60 | 65.25 | 66.16 | 515,976 | +0.43(+0.65%) |
Jun 30, 2015 | 66.00 | 66.15 | 64.77 | 65.73 | 522,570 | +0.40(+0.61%) |
Jun 29, 2015 | 66.01 | 67.11 | 65.29 | 65.33 | 468,429 | -1.42(-2.13%) |
Jun 26, 2015 | 66.09 | 66.91 | 65.72 | 66.75 | 488,272 | +0.70(+1.06%) |
Jun 25, 2015 | 66.79 | 66.99 | 65.37 | 66.05 | 295,221 | -0.60(-0.90%) |
Jun 24, 2015 | 66.90 | 67.38 | 66.30 | 66.65 | 460,072 | -0.75(-1.11%) |
Jun 23, 2015 | 68.23 | 69.02 | 67.00 | 67.40 | 501,796 | -0.96(-1.40%) |
Jun 22, 2015 | 68.34 | 69.33 | 67.45 | 68.36 | 385,922 | +0.63(+0.93%) |
Jun 19, 2015 | 67.15 | 68.50 | 67.01 | 67.73 | 688,191 | +0.57(+0.85%) |
Jun 18, 2015 | 65.59 | 67.46 | 65.51 | 67.16 | 450,881 | +1.51(+2.30%) |
Jun 17, 2015 | 65.98 | 66.44 | 65.47 | 65.65 | 488,967 | -0.06(-0.09%) |
Jun 16, 2015 | 65.00 | 66.18 | 64.44 | 65.71 | 529,319 | +0.69(+1.06%) |
Jun 15, 2015 | 63.46 | 65.12 | 62.71 | 65.02 | 610,955 | +1.37(+2.15%) |
Jun 12, 2015 | 63.22 | 63.70 | 62.74 | 63.65 | 312,095 | +0.21(+0.33%) |
Jun 11, 2015 | 63.06 | 63.55 | 62.48 | 63.44 | 327,306 | +0.44(+0.70%) |
Jun 10, 2015 | 61.51 | 63.19 | 61.09 | 63.00 | 586,342 | +1.49(+2.42%) |
Jun 09, 2015 | 63.17 | 63.67 | 60.88 | 61.51 | 501,402 | -1.59(-2.52%) |
Jun 08, 2015 | 64.49 | 64.49 | 63.04 | 63.10 | 538,976 | -0.72(-1.13%) |
Jun 05, 2015 | 62.91 | 63.98 | 62.09 | 63.82 | 689,040 | +0.51(+0.81%) |
Jun 04, 2015 | 61.76 | 64.22 | 61.40 | 63.31 | 1,446,669 | +1.26(+2.03%) |
Jun 03, 2015 | 61.02 | 62.08 | 59.73 | 62.05 | 778,135 | +2.39(+4.01%) |
Jun 02, 2015 | 59.59 | 59.96 | 59.04 | 59.66 | 526,734 | -0.68(-1.13%) |