Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 92.55 | 96.52 | 90.23 | 95.37 | 3,639,865 | +1.39(+1.48%) |
Aug 28, 2015 | 89.19 | 95.32 | 88.90 | 93.98 | 4,388,041 | +4.56(+5.10%) |
Aug 27, 2015 | 86.90 | 90.77 | 86.12 | 89.42 | 3,390,228 | +5.05(+5.99%) |
Aug 26, 2015 | 85.50 | 85.50 | 82.02 | 84.37 | 4,431,669 | +1.26(+1.51%) |
Aug 25, 2015 | 89.10 | 89.86 | 83.02 | 83.11 | 3,775,551 | -3.01(-3.50%) |
Aug 24, 2015 | 86.38 | 91.37 | 84.92 | 86.13 | 4,269,032 | -6.06(-6.57%) |
Aug 21, 2015 | 94.94 | 96.60 | 92.14 | 92.19 | 4,719,305 | -3.14(-3.29%) |
Aug 20, 2015 | 96.62 | 97.53 | 94.08 | 95.32 | 3,151,095 | -1.56(-1.61%) |
Aug 19, 2015 | 99.22 | 100.05 | 95.98 | 96.88 | 2,799,441 | -3.12(-3.12%) |
Aug 18, 2015 | 98.51 | 100.13 | 97.77 | 100.01 | 1,554,227 | +1.48(+1.50%) |
Aug 17, 2015 | 98.70 | 98.85 | 97.34 | 98.53 | 1,582,902 | -0.35(-0.35%) |
Aug 14, 2015 | 98.56 | 100.08 | 97.80 | 98.87 | 1,449,268 | +0.44(+0.45%) |
Aug 13, 2015 | 100.43 | 100.51 | 97.50 | 98.43 | 2,194,322 | -2.64(-2.61%) |
Aug 12, 2015 | 99.09 | 101.39 | 97.66 | 101.08 | 2,453,585 | +1.94(+1.95%) |
Aug 11, 2015 | 96.68 | 99.23 | 95.57 | 99.14 | 2,280,455 | +0.58(+0.59%) |
Aug 10, 2015 | 97.27 | 99.15 | 96.18 | 98.56 | 2,524,161 | +2.08(+2.16%) |
Aug 07, 2015 | 99.32 | 100.45 | 95.96 | 96.47 | 2,959,023 | -2.94(-2.95%) |
Aug 06, 2015 | 97.11 | 100.00 | 96.22 | 99.41 | 2,794,564 | +2.07(+2.13%) |
Aug 05, 2015 | 97.46 | 101.88 | 95.94 | 97.34 | 4,051,167 | +0.60(+0.62%) |
Aug 04, 2015 | 96.90 | 98.56 | 96.19 | 96.74 | 2,334,282 | +1.10(+1.15%) |
Aug 03, 2015 | 97.17 | 97.85 | 94.70 | 95.64 | 3,151,845 | -2.60(-2.65%) |
Jul 31, 2015 | 99.87 | 100.43 | 97.96 | 98.25 | 2,178,582 | -2.46(-2.44%) |
Jul 30, 2015 | 100.40 | 103.07 | 100.34 | 100.70 | 2,582,700 | -0.48(-0.48%) |
Jul 29, 2015 | 97.80 | 102.64 | 97.80 | 101.18 | 3,397,919 | +2.91(+2.97%) |
Jul 28, 2015 | 94.50 | 99.32 | 93.12 | 98.27 | 3,262,428 | +4.18(+4.44%) |
Jul 27, 2015 | 94.13 | 95.38 | 93.17 | 94.09 | 2,367,692 | -1.63(-1.70%) |
Jul 24, 2015 | 97.53 | 97.53 | 94.14 | 95.72 | 2,510,601 | -1.76(-1.80%) |
Jul 23, 2015 | 96.97 | 98.01 | 94.95 | 97.48 | 3,311,443 | +0.60(+0.62%) |
Jul 22, 2015 | 95.46 | 97.62 | 94.94 | 96.87 | 3,485,993 | +1.10(+1.15%) |
Jul 21, 2015 | 96.74 | 98.57 | 95.45 | 95.77 | 2,651,646 | -0.76(-0.79%) |
Jul 20, 2015 | 98.77 | 98.77 | 96.23 | 96.53 | 2,721,783 | -2.94(-2.96%) |
Jul 17, 2015 | 100.35 | 100.38 | 98.39 | 99.48 | 2,886,245 | -1.33(-1.31%) |
Jul 16, 2015 | 103.31 | 103.63 | 100.36 | 100.80 | 2,534,500 | -1.94(-1.89%) |
Jul 15, 2015 | 105.28 | 106.31 | 102.23 | 102.75 | 2,025,930 | -3.44(-3.24%) |
Jul 14, 2015 | 105.48 | 107.52 | 104.82 | 106.19 | 2,312,392 | +0.36(+0.34%) |
Jul 13, 2015 | 105.62 | 106.42 | 103.60 | 105.83 | 2,381,330 | +1.62(+1.55%) |
Jul 10, 2015 | 108.33 | 108.44 | 103.83 | 104.21 | 2,895,948 | -3.25(-3.03%) |
Jul 09, 2015 | 106.45 | 108.56 | 105.47 | 107.46 | 3,319,558 | +2.96(+2.83%) |
Jul 08, 2015 | 104.40 | 106.24 | 103.11 | 104.50 | 3,302,905 | -0.93(-0.88%) |
Jul 07, 2015 | 102.69 | 105.62 | 100.97 | 105.43 | 3,923,937 | +2.31(+2.24%) |
Jul 06, 2015 | 104.83 | 105.91 | 102.90 | 103.12 | 3,701,119 | -3.97(-3.71%) |
Jul 02, 2015 | 105.94 | 107.09 | 107.09 | 107.09 | 2,549,688 | +1.51(+1.43%) |
Jul 01, 2015 | 106.76 | 108.18 | 104.66 | 105.58 | 2,614,815 | -1.91(-1.77%) |
Jun 30, 2015 | 107.45 | 108.00 | 105.54 | 107.48 | 3,037,337 | +1.02(+0.95%) |
Jun 29, 2015 | 107.26 | 108.14 | 106.36 | 106.47 | 1,750,579 | -2.03(-1.87%) |
Jun 26, 2015 | 109.85 | 110.10 | 107.83 | 108.50 | 6,240,603 | -1.74(-1.57%) |
Jun 25, 2015 | 109.93 | 111.32 | 109.93 | 110.24 | 2,476,055 | +0.22(+0.20%) |
Jun 24, 2015 | 110.31 | 111.84 | 109.58 | 110.02 | 2,314,758 | -0.42(-0.38%) |
Jun 23, 2015 | 109.57 | 111.13 | 108.07 | 110.44 | 2,738,642 | +0.50(+0.45%) |
Jun 22, 2015 | 111.17 | 111.17 | 109.41 | 109.94 | 2,618,126 | -0.60(-0.54%) |
Jun 19, 2015 | 111.08 | 112.20 | 110.05 | 110.54 | 2,770,914 | -0.63(-0.56%) |
Jun 18, 2015 | 113.44 | 113.44 | 110.52 | 111.17 | 4,006,623 | -1.57(-1.40%) |
Jun 17, 2015 | 116.64 | 116.86 | 112.58 | 112.74 | 2,440,503 | -2.97(-2.57%) |
Jun 16, 2015 | 114.43 | 115.86 | 114.43 | 115.71 | 1,140,150 | +1.40(+1.23%) |
Jun 15, 2015 | 113.41 | 115.51 | 113.27 | 114.30 | 2,142,983 | -0.08(-0.07%) |
Jun 12, 2015 | 115.25 | 115.37 | 113.89 | 114.38 | 1,710,224 | -1.72(-1.48%) |
Jun 11, 2015 | 117.08 | 117.47 | 115.97 | 116.10 | 1,416,220 | -0.77(-0.66%) |
Jun 10, 2015 | 116.58 | 117.30 | 115.57 | 116.87 | 1,929,497 | +1.57(+1.36%) |
Jun 09, 2015 | 116.79 | 117.90 | 115.28 | 115.30 | 1,440,305 | -0.13(-0.11%) |
Jun 08, 2015 | 116.83 | 118.46 | 115.10 | 115.43 | 1,839,098 | -1.99(-1.70%) |
Jun 05, 2015 | 114.40 | 118.97 | 114.40 | 117.42 | 2,202,257 | +2.19(+1.90%) |
Jun 04, 2015 | 115.92 | 116.79 | 114.92 | 115.23 | 1,628,380 | -1.73(-1.48%) |
Jun 03, 2015 | 118.57 | 119.53 | 116.64 | 116.96 | 2,702,198 | -1.99(-1.67%) |
Jun 02, 2015 | 116.67 | 120.02 | 114.78 | 118.95 | 3,091,364 | +2.88(+2.48%) |