Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 92.94 | 93.33 | 92.64 | 92.93 | 5,328,039 | -0.60(-0.64%) |
Aug 28, 2015 | 93.00 | 93.84 | 92.78 | 93.53 | 6,002,311 | -0.07(-0.07%) |
Aug 27, 2015 | 93.50 | 93.99 | 91.86 | 93.60 | 6,689,958 | +1.11(+1.20%) |
Aug 26, 2015 | 91.72 | 92.63 | 89.69 | 92.49 | 7,614,142 | +2.85(+3.18%) |
Aug 25, 2015 | 94.14 | 94.14 | 89.55 | 89.64 | 8,258,108 | -2.19(-2.38%) |
Aug 24, 2015 | 91.58 | 94.47 | 76.48 | 91.83 | 13,366,829 | -4.42(-4.59%) |
Aug 21, 2015 | 97.20 | 97.64 | 96.10 | 96.25 | 7,514,382 | -1.73(-1.77%) |
Aug 20, 2015 | 98.31 | 98.60 | 97.98 | 97.98 | 3,956,831 | -1.01(-1.02%) |
Aug 19, 2015 | 99.38 | 99.68 | 98.64 | 98.99 | 3,903,528 | -0.78(-0.78%) |
Aug 18, 2015 | 99.50 | 100.42 | 99.50 | 99.77 | 4,578,478 | -0.09(-0.09%) |
Aug 17, 2015 | 98.82 | 100.09 | 98.75 | 99.86 | 3,253,117 | +0.63(+0.63%) |
Aug 14, 2015 | 98.83 | 99.27 | 98.70 | 99.23 | 3,375,670 | +0.44(+0.45%) |
Aug 13, 2015 | 98.40 | 99.23 | 98.03 | 98.79 | 4,190,645 | +0.41(+0.42%) |
Aug 12, 2015 | 98.04 | 98.43 | 97.00 | 98.38 | 3,784,447 | -0.24(-0.24%) |
Aug 11, 2015 | 98.60 | 98.75 | 98.16 | 98.62 | 3,581,332 | -0.47(-0.47%) |
Aug 10, 2015 | 99.52 | 99.66 | 98.89 | 99.09 | 4,753,723 | -0.01(-0.01%) |
Aug 07, 2015 | 99.01 | 99.45 | 98.72 | 99.10 | 4,608,259 | -0.05(-0.05%) |
Aug 06, 2015 | 99.66 | 100.61 | 99.09 | 99.15 | 6,224,011 | -0.04(-0.04%) |
Aug 05, 2015 | 98.02 | 99.35 | 97.89 | 99.19 | 4,320,428 | +1.38(+1.41%) |
Aug 04, 2015 | 97.30 | 98.00 | 97.18 | 97.81 | 3,954,782 | +0.36(+0.37%) |
Aug 03, 2015 | 96.19 | 97.48 | 96.17 | 97.45 | 3,711,055 | +1.10(+1.14%) |
Jul 31, 2015 | 97.17 | 97.17 | 96.20 | 96.35 | 5,049,588 | -0.28(-0.29%) |
Jul 30, 2015 | 96.18 | 96.88 | 96.15 | 96.63 | 3,380,683 | +0.10(+0.10%) |
Jul 29, 2015 | 96.18 | 96.77 | 96.05 | 96.53 | 3,851,061 | +0.42(+0.44%) |
Jul 28, 2015 | 96.23 | 96.23 | 95.64 | 96.11 | 4,937,124 | +0.45(+0.47%) |
Jul 27, 2015 | 96.03 | 96.42 | 95.33 | 95.66 | 4,783,362 | -0.52(-0.54%) |
Jul 24, 2015 | 96.67 | 96.89 | 96.09 | 96.18 | 3,631,735 | -0.69(-0.71%) |
Jul 23, 2015 | 97.00 | 97.37 | 96.46 | 96.87 | 2,742,887 | -0.30(-0.31%) |
Jul 22, 2015 | 97.02 | 97.48 | 96.80 | 97.17 | 3,371,302 | +0.24(+0.25%) |
Jul 21, 2015 | 97.48 | 97.48 | 96.84 | 96.93 | 3,065,446 | -0.38(-0.39%) |
Jul 20, 2015 | 97.08 | 97.48 | 96.80 | 97.31 | 3,391,794 | +0.53(+0.55%) |
Jul 17, 2015 | 96.54 | 96.82 | 96.05 | 96.78 | 3,573,604 | -0.12(-0.12%) |
Jul 16, 2015 | 97.09 | 97.34 | 96.87 | 96.90 | 4,253,038 | +0.55(+0.57%) |
Jul 15, 2015 | 97.07 | 97.34 | 96.32 | 96.35 | 5,464,652 | -0.78(-0.80%) |
Jul 14, 2015 | 97.40 | 97.48 | 96.73 | 97.13 | 4,479,374 | -0.09(-0.09%) |
Jul 13, 2015 | 96.30 | 97.49 | 96.16 | 97.22 | 7,263,805 | +1.67(+1.75%) |
Jul 10, 2015 | 95.42 | 96.27 | 95.01 | 95.55 | 7,233,607 | +0.96(+1.01%) |
Jul 09, 2015 | 97.34 | 97.35 | 94.08 | 94.59 | 9,932,338 | -1.02(-1.07%) |
Jul 08, 2015 | 95.71 | 96.28 | 95.51 | 95.61 | 6,054,968 | -0.79(-0.82%) |
Jul 07, 2015 | 94.78 | 96.66 | 94.54 | 96.40 | 7,724,804 | +2.00(+2.12%) |
Jul 06, 2015 | 94.04 | 94.92 | 94.01 | 94.40 | 4,952,423 | -0.26(-0.27%) |
Jul 02, 2015 | 94.60 | 94.66 | 94.66 | 94.66 | 3,209,600 | +0.14(+0.15%) |
Jul 01, 2015 | 93.80 | 94.57 | 93.55 | 94.52 | 4,808,627 | +1.18(+1.26%) |
Jun 30, 2015 | 94.51 | 94.70 | 93.26 | 93.34 | 4,188,466 | -0.35(-0.37%) |
Jun 29, 2015 | 94.40 | 94.76 | 93.62 | 93.69 | 3,625,633 | -1.22(-1.29%) |
Jun 26, 2015 | 95.10 | 95.45 | 94.83 | 94.91 | 5,119,566 | +0.08(+0.08%) |
Jun 25, 2015 | 95.75 | 95.96 | 94.83 | 94.83 | 4,422,498 | -0.46(-0.48%) |
Jun 24, 2015 | 95.26 | 95.77 | 95.26 | 95.29 | 4,742,043 | -0.31(-0.32%) |
Jun 23, 2015 | 95.61 | 95.74 | 95.14 | 95.60 | 3,679,920 | +0.00(+0.00%) |
Jun 22, 2015 | 95.00 | 95.88 | 95.00 | 95.60 | 3,626,696 | +0.74(+0.78%) |
Jun 19, 2015 | 94.88 | 95.31 | 94.72 | 94.86 | 5,463,283 | -0.37(-0.39%) |
Jun 18, 2015 | 94.33 | 95.52 | 94.12 | 95.23 | 4,035,361 | +1.18(+1.25%) |
Jun 17, 2015 | 93.57 | 94.27 | 93.25 | 94.05 | 3,108,880 | +0.50(+0.53%) |
Jun 16, 2015 | 92.77 | 93.71 | 92.58 | 93.55 | 2,728,719 | +0.91(+0.98%) |
Jun 15, 2015 | 93.27 | 93.42 | 92.54 | 92.64 | 7,202,995 | -1.10(-1.17%) |
Jun 12, 2015 | 93.96 | 94.07 | 93.44 | 93.74 | 3,748,513 | -0.35(-0.37%) |
Jun 11, 2015 | 94.00 | 94.29 | 93.89 | 94.09 | 3,020,139 | +0.40(+0.43%) |
Jun 10, 2015 | 93.37 | 94.08 | 93.13 | 93.69 | 3,891,995 | +0.62(+0.67%) |
Jun 09, 2015 | 92.80 | 93.32 | 92.72 | 93.07 | 3,411,921 | +0.23(+0.25%) |
Jun 08, 2015 | 93.30 | 93.41 | 92.74 | 92.84 | 4,466,607 | -0.21(-0.23%) |
Jun 05, 2015 | 93.87 | 93.95 | 92.90 | 93.05 | 4,741,155 | -1.09(-1.16%) |
Jun 04, 2015 | 95.01 | 95.62 | 94.12 | 94.14 | 4,793,506 | -1.16(-1.22%) |
Jun 03, 2015 | 95.82 | 96.00 | 95.15 | 95.30 | 3,249,022 | -0.75(-0.78%) |
Jun 02, 2015 | 95.63 | 96.35 | 95.37 | 96.05 | 3,960,876 | +0.08(+0.08%) |