Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 98.48 | 99.65 | 96.89 | 97.38 | 513,649 | -1.11(-1.12%) |
Aug 28, 2015 | 98.44 | 99.16 | 97.11 | 98.48 | 365,947 | -0.35(-0.36%) |
Aug 27, 2015 | 97.02 | 100.17 | 96.58 | 98.83 | 524,656 | +2.13(+2.20%) |
Aug 26, 2015 | 95.14 | 97.04 | 93.59 | 96.71 | 508,467 | +3.17(+3.39%) |
Aug 25, 2015 | 94.70 | 95.90 | 92.36 | 93.54 | 874,412 | -0.34(-0.37%) |
Aug 24, 2015 | 90.44 | 95.77 | 79.66 | 93.88 | 604,791 | -3.32(-3.41%) |
Aug 21, 2015 | 97.25 | 99.04 | 96.15 | 97.20 | 694,996 | -1.72(-1.74%) |
Aug 20, 2015 | 100.17 | 100.97 | 98.92 | 98.92 | 372,872 | -2.59(-2.56%) |
Aug 19, 2015 | 100.74 | 102.78 | 100.39 | 101.52 | 261,136 | +0.22(+0.22%) |
Aug 18, 2015 | 103.09 | 103.41 | 101.19 | 101.29 | 386,996 | -1.53(-1.49%) |
Aug 17, 2015 | 102.04 | 103.00 | 101.03 | 102.83 | 467,179 | +0.76(+0.74%) |
Aug 14, 2015 | 102.94 | 104.06 | 101.67 | 102.07 | 526,184 | -1.30(-1.25%) |
Aug 13, 2015 | 102.02 | 104.59 | 101.64 | 103.37 | 419,593 | +1.06(+1.04%) |
Aug 12, 2015 | 101.28 | 102.56 | 100.02 | 102.31 | 498,204 | +0.32(+0.32%) |
Aug 11, 2015 | 101.41 | 102.03 | 100.97 | 101.98 | 467,386 | -0.01(-0.01%) |
Aug 10, 2015 | 103.47 | 104.40 | 101.66 | 101.99 | 522,936 | -1.10(-1.07%) |
Aug 07, 2015 | 103.91 | 104.33 | 101.35 | 103.09 | 558,297 | -0.16(-0.16%) |
Aug 06, 2015 | 103.81 | 105.24 | 102.52 | 103.25 | 490,543 | -1.11(-1.06%) |
Aug 05, 2015 | 103.94 | 105.03 | 103.00 | 104.36 | 268,641 | +1.16(+1.12%) |
Aug 04, 2015 | 103.56 | 104.35 | 102.79 | 103.20 | 370,851 | -0.80(-0.77%) |
Aug 03, 2015 | 102.68 | 104.16 | 102.29 | 104.00 | 420,057 | +1.42(+1.38%) |
Jul 31, 2015 | 102.32 | 103.22 | 101.96 | 102.58 | 463,701 | +0.41(+0.40%) |
Jul 30, 2015 | 101.60 | 103.45 | 101.04 | 102.17 | 360,694 | -0.10(-0.10%) |
Jul 29, 2015 | 100.23 | 102.93 | 100.17 | 102.27 | 539,427 | +2.20(+2.20%) |
Jul 28, 2015 | 100.26 | 100.61 | 99.04 | 100.07 | 365,166 | -0.28(-0.28%) |
Jul 27, 2015 | 100.31 | 101.36 | 99.87 | 100.35 | 254,020 | -0.52(-0.52%) |
Jul 24, 2015 | 101.58 | 101.71 | 100.48 | 100.87 | 320,845 | -0.43(-0.43%) |
Jul 23, 2015 | 102.37 | 103.04 | 100.77 | 101.31 | 436,328 | -0.63(-0.62%) |
Jul 22, 2015 | 101.03 | 102.65 | 100.67 | 101.93 | 479,862 | +0.68(+0.67%) |
Jul 21, 2015 | 101.12 | 101.64 | 100.28 | 101.25 | 359,037 | -0.14(-0.14%) |
Jul 20, 2015 | 102.60 | 102.62 | 101.05 | 101.39 | 409,283 | -0.66(-0.64%) |
Jul 17, 2015 | 102.24 | 102.54 | 101.39 | 102.05 | 476,763 | -0.26(-0.25%) |
Jul 16, 2015 | 103.61 | 104.49 | 101.95 | 102.31 | 717,637 | -1.17(-1.14%) |
Jul 15, 2015 | 105.77 | 106.71 | 102.33 | 103.48 | 986,139 | -2.09(-1.98%) |
Jul 14, 2015 | 105.57 | 106.61 | 104.65 | 105.58 | 684,896 | -0.22(-0.21%) |
Jul 13, 2015 | 104.26 | 106.83 | 104.25 | 105.79 | 705,739 | +2.38(+2.30%) |
Jul 10, 2015 | 102.82 | 103.56 | 102.40 | 103.42 | 423,674 | +1.64(+1.61%) |
Jul 09, 2015 | 102.67 | 103.59 | 101.39 | 101.78 | 447,342 | -0.16(-0.16%) |
Jul 08, 2015 | 101.19 | 102.99 | 101.19 | 101.94 | 938,286 | -0.40(-0.39%) |
Jul 07, 2015 | 100.43 | 102.67 | 99.99 | 102.34 | 931,275 | +2.19(+2.19%) |
Jul 06, 2015 | 98.86 | 100.38 | 98.50 | 100.14 | 469,962 | +0.84(+0.85%) |
Jul 02, 2015 | 99.88 | 99.30 | 99.30 | 99.30 | 792,112 | -0.45(-0.45%) |
Jul 01, 2015 | 98.75 | 99.82 | 98.72 | 99.75 | 5,148,426 | +1.59(+1.62%) |
Jun 30, 2015 | 97.78 | 98.82 | 97.78 | 98.16 | 713,063 | +1.33(+1.37%) |
Jun 29, 2015 | 96.99 | 98.51 | 96.74 | 96.83 | 515,436 | -1.33(-1.35%) |
Jun 26, 2015 | 97.75 | 98.29 | 96.93 | 98.16 | 474,217 | +0.78(+0.80%) |
Jun 25, 2015 | 96.56 | 98.16 | 96.41 | 97.39 | 557,201 | +1.03(+1.07%) |
Jun 24, 2015 | 97.03 | 97.87 | 96.09 | 96.36 | 388,932 | -0.99(-1.01%) |
Jun 23, 2015 | 97.95 | 97.97 | 96.83 | 97.35 | 460,601 | -0.20(-0.20%) |
Jun 22, 2015 | 96.59 | 97.73 | 96.10 | 97.55 | 395,451 | +1.45(+1.51%) |
Jun 19, 2015 | 96.12 | 96.72 | 95.72 | 96.09 | 507,366 | -0.05(-0.05%) |
Jun 18, 2015 | 95.29 | 96.61 | 95.10 | 96.14 | 357,860 | +0.70(+0.74%) |
Jun 17, 2015 | 94.47 | 95.50 | 94.20 | 95.44 | 348,986 | +0.98(+1.04%) |
Jun 16, 2015 | 94.18 | 95.76 | 94.18 | 94.46 | 575,171 | +0.28(+0.30%) |
Jun 15, 2015 | 95.45 | 95.55 | 93.54 | 94.18 | 833,747 | -2.70(-2.79%) |
Jun 12, 2015 | 96.69 | 97.38 | 96.48 | 96.88 | 380,575 | +0.24(+0.25%) |
Jun 11, 2015 | 96.76 | 97.44 | 96.32 | 96.64 | 322,922 | -0.04(-0.04%) |
Jun 10, 2015 | 95.44 | 97.20 | 95.25 | 96.68 | 536,337 | +1.28(+1.35%) |
Jun 09, 2015 | 96.33 | 96.45 | 95.29 | 95.39 | 481,647 | -1.16(-1.21%) |
Jun 08, 2015 | 96.51 | 97.66 | 96.10 | 96.56 | 522,155 | +0.57(+0.59%) |
Jun 05, 2015 | 96.60 | 97.12 | 95.63 | 95.99 | 599,434 | -0.68(-0.70%) |
Jun 04, 2015 | 96.58 | 97.10 | 96.24 | 96.67 | 703,028 | +0.11(+0.12%) |
Jun 03, 2015 | 96.80 | 97.32 | 95.73 | 96.56 | 884,720 | +0.11(+0.12%) |
Jun 02, 2015 | 95.06 | 97.66 | 94.05 | 96.45 | 1,855,838 | +4.45(+4.84%) |