Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 92.47 | 92.96 | 92.02 | 92.50 | 1,072,214 | -0.61(-0.66%) |
Aug 28, 2015 | 93.51 | 93.83 | 92.42 | 93.11 | 759,792 | -0.74(-0.79%) |
Aug 27, 2015 | 92.81 | 94.23 | 92.20 | 93.86 | 1,047,756 | +2.32(+2.53%) |
Aug 26, 2015 | 89.96 | 91.62 | 88.60 | 91.54 | 1,573,714 | +3.68(+4.19%) |
Aug 25, 2015 | 94.50 | 94.50 | 87.78 | 87.86 | 1,171,569 | -2.45(-2.71%) |
Aug 24, 2015 | 91.66 | 93.22 | 88.86 | 90.31 | 1,402,354 | -4.81(-5.05%) |
Aug 21, 2015 | 97.09 | 97.21 | 95.10 | 95.12 | 1,123,337 | -2.45(-2.51%) |
Aug 20, 2015 | 99.57 | 100.58 | 97.57 | 97.57 | 1,131,894 | -3.48(-3.44%) |
Aug 19, 2015 | 101.78 | 102.16 | 100.84 | 101.04 | 1,165,692 | -0.98(-0.96%) |
Aug 18, 2015 | 101.97 | 102.49 | 101.29 | 102.02 | 531,279 | +0.20(+0.20%) |
Aug 17, 2015 | 100.80 | 102.37 | 100.42 | 101.82 | 643,971 | +0.34(+0.34%) |
Aug 14, 2015 | 100.76 | 101.81 | 100.72 | 101.48 | 689,723 | +0.74(+0.73%) |
Aug 13, 2015 | 100.55 | 100.96 | 100.07 | 100.74 | 632,531 | +0.44(+0.44%) |
Aug 12, 2015 | 101.10 | 101.10 | 99.07 | 100.30 | 715,956 | -1.58(-1.55%) |
Aug 11, 2015 | 102.57 | 102.61 | 101.48 | 101.88 | 682,518 | -1.37(-1.33%) |
Aug 10, 2015 | 102.05 | 103.31 | 101.88 | 103.25 | 599,444 | +1.53(+1.51%) |
Aug 07, 2015 | 102.32 | 102.67 | 100.92 | 101.71 | 533,080 | -0.66(-0.65%) |
Aug 06, 2015 | 103.03 | 103.03 | 102.02 | 102.37 | 630,391 | -0.48(-0.47%) |
Aug 05, 2015 | 102.44 | 103.56 | 102.27 | 102.86 | 571,719 | +0.92(+0.91%) |
Aug 04, 2015 | 101.85 | 102.68 | 101.39 | 101.93 | 538,372 | +0.31(+0.31%) |
Aug 03, 2015 | 101.97 | 102.18 | 100.75 | 101.62 | 803,150 | -0.39(-0.38%) |
Jul 31, 2015 | 102.83 | 102.91 | 101.88 | 102.01 | 658,130 | -0.83(-0.81%) |
Jul 30, 2015 | 102.67 | 103.24 | 102.35 | 102.84 | 548,759 | +0.05(+0.05%) |
Jul 29, 2015 | 102.66 | 103.29 | 101.58 | 102.79 | 1,013,104 | +0.27(+0.27%) |
Jul 28, 2015 | 102.34 | 102.58 | 101.32 | 102.52 | 756,437 | +0.84(+0.83%) |
Jul 27, 2015 | 101.59 | 101.93 | 101.11 | 101.68 | 704,832 | -0.68(-0.67%) |
Jul 24, 2015 | 102.62 | 102.96 | 102.12 | 102.37 | 590,901 | -0.51(-0.50%) |
Jul 23, 2015 | 103.94 | 104.22 | 102.72 | 102.88 | 629,592 | -0.72(-0.70%) |
Jul 22, 2015 | 102.49 | 104.05 | 102.49 | 103.60 | 711,884 | +1.04(+1.02%) |
Jul 21, 2015 | 102.76 | 103.59 | 101.95 | 102.56 | 1,107,038 | -0.11(-0.11%) |
Jul 20, 2015 | 102.28 | 103.01 | 101.88 | 102.67 | 981,969 | +0.61(+0.59%) |
Jul 17, 2015 | 101.36 | 102.24 | 101.11 | 102.06 | 1,165,687 | +0.32(+0.31%) |
Jul 16, 2015 | 98.87 | 101.98 | 98.10 | 101.74 | 1,465,853 | +2.20(+2.21%) |
Jul 15, 2015 | 99.12 | 99.91 | 98.66 | 99.54 | 1,015,359 | +0.62(+0.63%) |
Jul 14, 2015 | 98.59 | 99.32 | 98.44 | 98.92 | 1,118,466 | -0.10(-0.10%) |
Jul 13, 2015 | 99.02 | 99.36 | 98.74 | 99.02 | 599,669 | +0.86(+0.87%) |
Jul 10, 2015 | 98.01 | 98.38 | 97.46 | 98.17 | 776,505 | +1.57(+1.63%) |
Jul 09, 2015 | 96.99 | 97.31 | 96.00 | 96.59 | 630,174 | +0.92(+0.96%) |
Jul 08, 2015 | 96.36 | 96.88 | 95.40 | 95.68 | 586,123 | -1.57(-1.62%) |
Jul 07, 2015 | 97.48 | 97.60 | 95.72 | 97.25 | 763,464 | -0.47(-0.49%) |
Jul 06, 2015 | 96.71 | 97.76 | 96.42 | 97.72 | 528,492 | -0.21(-0.21%) |
Jul 02, 2015 | 98.74 | 97.93 | 97.93 | 97.93 | 548,855 | -1.07(-1.08%) |
Jul 01, 2015 | 98.45 | 99.10 | 97.88 | 99.01 | 1,021,154 | +1.84(+1.89%) |
Jun 30, 2015 | 98.09 | 98.70 | 96.90 | 97.17 | 964,329 | +0.21(+0.22%) |
Jun 29, 2015 | 98.45 | 98.81 | 96.93 | 96.96 | 658,932 | -2.57(-2.58%) |
Jun 26, 2015 | 99.55 | 99.93 | 99.28 | 99.53 | 449,071 | +0.51(+0.52%) |
Jun 25, 2015 | 99.65 | 99.91 | 98.79 | 99.01 | 722,882 | -0.16(-0.16%) |
Jun 24, 2015 | 99.43 | 100.10 | 99.16 | 99.18 | 663,783 | -0.51(-0.51%) |
Jun 23, 2015 | 99.25 | 100.04 | 98.99 | 99.68 | 825,963 | +0.89(+0.90%) |
Jun 22, 2015 | 98.59 | 98.96 | 98.46 | 98.80 | 727,310 | +1.08(+1.11%) |
Jun 19, 2015 | 98.17 | 98.50 | 97.65 | 97.72 | 1,375,342 | -0.73(-0.74%) |
Jun 18, 2015 | 97.82 | 98.75 | 97.17 | 98.45 | 1,046,575 | +0.99(+1.01%) |
Jun 17, 2015 | 98.66 | 98.69 | 97.33 | 97.46 | 962,834 | -0.80(-0.82%) |
Jun 16, 2015 | 97.72 | 98.45 | 97.47 | 98.26 | 445,596 | +0.45(+0.46%) |
Jun 15, 2015 | 97.45 | 98.30 | 97.02 | 97.81 | 620,479 | -0.30(-0.30%) |
Jun 12, 2015 | 97.96 | 98.17 | 97.55 | 98.10 | 412,725 | -0.06(-0.06%) |
Jun 11, 2015 | 98.38 | 98.78 | 97.89 | 98.17 | 640,593 | -0.17(-0.17%) |
Jun 10, 2015 | 97.40 | 98.88 | 97.32 | 98.34 | 700,584 | +1.24(+1.27%) |
Jun 09, 2015 | 96.33 | 97.59 | 96.15 | 97.10 | 701,848 | +0.68(+0.70%) |
Jun 08, 2015 | 96.09 | 97.03 | 95.79 | 96.42 | 913,712 | +0.09(+0.09%) |
Jun 05, 2015 | 95.83 | 96.46 | 95.41 | 96.34 | 794,782 | +1.45(+1.52%) |
Jun 04, 2015 | 94.83 | 95.64 | 94.60 | 94.89 | 1,257,537 | -0.50(-0.52%) |
Jun 03, 2015 | 94.28 | 95.81 | 93.77 | 95.39 | 824,737 | +1.26(+1.34%) |
Jun 02, 2015 | 93.11 | 94.23 | 92.99 | 94.13 | 731,433 | +0.91(+0.98%) |