Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 83.74 | 84.40 | 83.15 | 83.42 | 1,280,093 | -0.88(-1.04%) |
Aug 28, 2015 | 84.77 | 85.36 | 83.80 | 84.30 | 1,254,805 | +0.06(+0.08%) |
Aug 27, 2015 | 83.56 | 84.26 | 82.92 | 84.24 | 2,249,438 | +3.22(+3.97%) |
Aug 26, 2015 | 81.82 | 81.85 | 79.05 | 81.02 | 2,303,802 | +1.27(+1.60%) |
Aug 25, 2015 | 83.54 | 83.65 | 79.15 | 79.75 | 2,212,106 | +1.57(+2.00%) |
Aug 24, 2015 | 77.39 | 81.35 | 75.22 | 78.18 | 4,382,579 | -0.56(-0.71%) |
Aug 21, 2015 | 81.10 | 81.96 | 78.63 | 78.74 | 2,677,293 | -1.40(-1.75%) |
Aug 20, 2015 | 82.05 | 82.11 | 79.74 | 80.14 | 2,129,954 | -3.19(-3.83%) |
Aug 19, 2015 | 83.52 | 84.09 | 82.59 | 83.33 | 1,772,493 | -1.77(-2.08%) |
Aug 18, 2015 | 86.16 | 86.18 | 84.89 | 85.10 | 2,810,628 | -0.29(-0.34%) |
Aug 17, 2015 | 84.07 | 85.51 | 83.85 | 85.39 | 2,803,441 | +0.44(+0.52%) |
Aug 14, 2015 | 84.55 | 85.37 | 83.50 | 84.95 | 2,618,416 | -1.86(-2.14%) |
Aug 13, 2015 | 88.11 | 88.31 | 86.74 | 86.82 | 978,007 | -2.16(-2.43%) |
Aug 12, 2015 | 88.33 | 89.27 | 87.04 | 88.98 | 1,207,012 | -1.93(-2.13%) |
Aug 11, 2015 | 91.72 | 91.73 | 90.37 | 90.91 | 697,083 | -0.21(-0.23%) |
Aug 10, 2015 | 89.23 | 91.43 | 89.23 | 91.12 | 848,151 | +2.25(+2.53%) |
Aug 07, 2015 | 88.03 | 88.90 | 87.69 | 88.88 | 547,021 | +0.56(+0.63%) |
Aug 06, 2015 | 89.85 | 89.92 | 88.21 | 88.32 | 1,550,829 | -2.08(-2.30%) |
Aug 05, 2015 | 90.25 | 90.93 | 90.15 | 90.40 | 1,147,940 | +1.69(+1.90%) |
Aug 04, 2015 | 89.99 | 90.16 | 88.36 | 88.71 | 858,229 | -1.24(-1.38%) |
Aug 03, 2015 | 91.05 | 91.09 | 89.19 | 89.95 | 892,528 | -0.94(-1.04%) |
Jul 31, 2015 | 91.90 | 92.12 | 90.66 | 90.89 | 780,563 | +0.07(+0.08%) |
Jul 30, 2015 | 89.70 | 91.11 | 89.53 | 90.82 | 1,277,081 | +0.06(+0.07%) |
Jul 29, 2015 | 90.68 | 91.04 | 89.93 | 90.76 | 620,150 | -0.05(-0.06%) |
Jul 28, 2015 | 89.58 | 91.48 | 89.11 | 90.81 | 1,700,596 | +0.41(+0.46%) |
Jul 27, 2015 | 91.19 | 91.60 | 90.12 | 90.40 | 921,453 | +0.09(+0.10%) |
Jul 24, 2015 | 92.46 | 92.63 | 89.32 | 90.31 | 2,176,364 | -3.12(-3.34%) |
Jul 23, 2015 | 92.74 | 93.76 | 92.54 | 93.42 | 979,886 | +1.00(+1.08%) |
Jul 22, 2015 | 91.71 | 92.65 | 91.26 | 92.42 | 2,066,904 | -0.06(-0.06%) |
Jul 21, 2015 | 92.57 | 93.45 | 92.04 | 92.48 | 1,664,211 | -0.09(-0.10%) |
Jul 20, 2015 | 93.53 | 93.84 | 92.35 | 92.57 | 1,213,624 | +0.41(+0.45%) |
Jul 17, 2015 | 92.57 | 92.65 | 91.11 | 92.16 | 3,035,882 | +0.17(+0.19%) |
Jul 16, 2015 | 95.46 | 95.54 | 90.99 | 91.98 | 4,490,166 | -5.79(-5.92%) |
Jul 15, 2015 | 97.24 | 99.14 | 96.92 | 97.78 | 2,506,288 | +3.31(+3.50%) |
Jul 14, 2015 | 94.64 | 95.18 | 93.90 | 94.47 | 1,350,893 | -0.21(-0.22%) |
Jul 13, 2015 | 95.13 | 95.22 | 94.36 | 94.68 | 937,169 | +0.55(+0.58%) |
Jul 10, 2015 | 95.30 | 95.45 | 93.16 | 94.13 | 2,478,903 | +2.82(+3.09%) |
Jul 09, 2015 | 93.26 | 93.57 | 90.92 | 91.31 | 1,836,866 | +2.27(+2.55%) |
Jul 08, 2015 | 89.91 | 90.32 | 88.70 | 89.03 | 855,799 | -2.77(-3.02%) |
Jul 07, 2015 | 90.99 | 92.24 | 89.19 | 91.80 | 1,403,890 | -1.61(-1.73%) |
Jul 06, 2015 | 92.65 | 94.51 | 92.53 | 93.41 | 787,001 | -2.46(-2.56%) |
Jul 02, 2015 | 96.53 | 95.87 | 95.87 | 95.87 | 1,028,643 | -0.96(-0.99%) |
Jul 01, 2015 | 98.75 | 98.90 | 96.48 | 96.83 | 1,424,235 | +1.39(+1.46%) |
Jun 30, 2015 | 96.89 | 96.96 | 94.61 | 95.44 | 823,000 | -0.39(-0.41%) |
Jun 29, 2015 | 96.99 | 97.69 | 95.35 | 95.83 | 1,138,576 | -3.87(-3.88%) |
Jun 26, 2015 | 101.42 | 101.86 | 99.16 | 99.70 | 949,489 | -1.36(-1.34%) |
Jun 25, 2015 | 101.59 | 101.82 | 100.73 | 101.06 | 431,643 | +0.27(+0.26%) |
Jun 24, 2015 | 101.32 | 101.74 | 100.63 | 100.79 | 441,761 | -0.95(-0.94%) |
Jun 23, 2015 | 102.60 | 102.77 | 101.71 | 101.75 | 523,454 | -0.83(-0.80%) |
Jun 22, 2015 | 102.63 | 103.57 | 102.01 | 102.57 | 773,536 | +2.84(+2.85%) |
Jun 19, 2015 | 99.87 | 100.04 | 99.33 | 99.73 | 523,555 | -0.11(-0.11%) |
Jun 18, 2015 | 98.21 | 101.06 | 98.16 | 99.84 | 1,513,833 | +1.02(+1.03%) |
Jun 17, 2015 | 98.96 | 99.38 | 98.31 | 98.82 | 608,377 | -1.27(-1.27%) |
Jun 16, 2015 | 99.24 | 100.41 | 98.74 | 100.10 | 587,680 | +0.76(+0.77%) |
Jun 15, 2015 | 97.59 | 99.48 | 97.33 | 99.34 | 918,487 | +0.43(+0.44%) |
Jun 12, 2015 | 98.67 | 99.50 | 98.03 | 98.90 | 637,637 | -1.92(-1.90%) |
Jun 11, 2015 | 101.74 | 102.47 | 100.33 | 100.82 | 952,197 | +0.93(+0.93%) |
Jun 10, 2015 | 99.84 | 100.88 | 99.31 | 99.89 | 542,663 | +0.68(+0.68%) |
Jun 09, 2015 | 99.46 | 99.61 | 98.30 | 99.22 | 920,907 | +0.41(+0.42%) |
Jun 08, 2015 | 99.14 | 99.54 | 98.19 | 98.80 | 876,248 | -1.19(-1.19%) |
Jun 05, 2015 | 100.45 | 100.83 | 99.67 | 100.00 | 1,088,321 | -1.37(-1.35%) |
Jun 04, 2015 | 102.72 | 104.19 | 101.16 | 101.36 | 1,497,160 | -1.04(-1.01%) |
Jun 03, 2015 | 102.88 | 103.50 | 102.14 | 102.40 | 1,123,147 | +1.53(+1.52%) |
Jun 02, 2015 | 102.08 | 102.11 | 100.87 | 100.87 | 802,827 | -1.45(-1.42%) |