Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 89.09 | 89.62 | 88.63 | 89.23 | 1,519,331 | -0.80(-0.89%) |
Aug 28, 2015 | 89.43 | 90.09 | 88.90 | 90.03 | 1,636,206 | -0.35(-0.39%) |
Aug 27, 2015 | 89.22 | 90.47 | 88.43 | 90.38 | 2,651,331 | +1.75(+1.98%) |
Aug 26, 2015 | 88.95 | 89.11 | 86.99 | 88.63 | 2,943,941 | +1.65(+1.89%) |
Aug 25, 2015 | 89.85 | 89.92 | 86.89 | 86.98 | 2,488,397 | -1.06(-1.20%) |
Aug 24, 2015 | 85.64 | 92.66 | 83.99 | 88.04 | 6,229,987 | -1.23(-1.38%) |
Aug 21, 2015 | 91.71 | 91.74 | 89.24 | 89.27 | 3,850,917 | -2.61(-2.84%) |
Aug 20, 2015 | 92.95 | 92.95 | 91.85 | 91.88 | 2,473,488 | -1.96(-2.09%) |
Aug 19, 2015 | 94.49 | 94.49 | 93.51 | 93.84 | 2,152,737 | -1.97(-2.05%) |
Aug 18, 2015 | 94.45 | 96.31 | 94.37 | 95.81 | 3,255,139 | +0.15(+0.15%) |
Aug 17, 2015 | 94.26 | 95.73 | 93.92 | 95.66 | 3,025,587 | -0.46(-0.48%) |
Aug 14, 2015 | 96.15 | 96.47 | 95.49 | 96.12 | 1,718,366 | -1.34(-1.38%) |
Aug 13, 2015 | 97.59 | 97.89 | 97.26 | 97.46 | 652,895 | -0.23(-0.23%) |
Aug 12, 2015 | 97.36 | 97.85 | 96.49 | 97.69 | 1,936,617 | -1.40(-1.41%) |
Aug 11, 2015 | 99.70 | 99.75 | 98.46 | 99.09 | 1,195,324 | -0.82(-0.82%) |
Aug 10, 2015 | 99.64 | 99.95 | 99.30 | 99.91 | 1,067,498 | +1.09(+1.10%) |
Aug 07, 2015 | 98.68 | 99.00 | 98.11 | 98.82 | 906,782 | -1.04(-1.04%) |
Aug 06, 2015 | 100.64 | 100.72 | 99.36 | 99.86 | 969,947 | +0.11(+0.11%) |
Aug 05, 2015 | 98.95 | 99.80 | 98.82 | 99.76 | 986,230 | +1.75(+1.78%) |
Aug 04, 2015 | 99.01 | 99.05 | 97.86 | 98.01 | 1,056,299 | -0.43(-0.43%) |
Aug 03, 2015 | 99.77 | 100.11 | 97.76 | 98.44 | 2,344,859 | +0.49(+0.50%) |
Jul 31, 2015 | 96.69 | 98.21 | 96.58 | 97.95 | 2,521,325 | -0.29(-0.29%) |
Jul 30, 2015 | 97.50 | 98.71 | 97.34 | 98.23 | 4,812,631 | -4.25(-4.15%) |
Jul 29, 2015 | 102.03 | 102.93 | 101.98 | 102.48 | 1,363,183 | +1.06(+1.04%) |
Jul 28, 2015 | 101.21 | 101.78 | 100.69 | 101.43 | 1,200,266 | +0.38(+0.37%) |
Jul 27, 2015 | 101.34 | 101.53 | 100.61 | 101.05 | 1,710,044 | -0.86(-0.84%) |
Jul 24, 2015 | 103.12 | 103.26 | 101.81 | 101.91 | 1,362,299 | -1.15(-1.12%) |
Jul 23, 2015 | 104.16 | 104.17 | 102.84 | 103.07 | 1,724,184 | -1.37(-1.31%) |
Jul 22, 2015 | 103.83 | 104.84 | 103.82 | 104.44 | 1,042,847 | -0.49(-0.47%) |
Jul 21, 2015 | 105.06 | 105.17 | 104.26 | 104.93 | 1,873,659 | -0.36(-0.34%) |
Jul 20, 2015 | 105.49 | 105.89 | 105.21 | 105.29 | 1,252,802 | +0.01(+0.01%) |
Jul 17, 2015 | 105.09 | 105.29 | 104.53 | 105.28 | 1,030,642 | +0.06(+0.05%) |
Jul 16, 2015 | 105.65 | 105.66 | 104.84 | 105.22 | 2,229,478 | +1.02(+0.98%) |
Jul 15, 2015 | 104.56 | 104.91 | 104.01 | 104.20 | 1,296,343 | +0.11(+0.10%) |
Jul 14, 2015 | 104.17 | 104.39 | 103.48 | 104.09 | 2,485,223 | +0.32(+0.31%) |
Jul 13, 2015 | 103.92 | 104.08 | 103.30 | 103.77 | 1,908,607 | +0.04(+0.04%) |
Jul 10, 2015 | 103.43 | 104.01 | 102.69 | 103.73 | 4,223,508 | +5.09(+5.16%) |
Jul 09, 2015 | 99.50 | 99.89 | 98.60 | 98.64 | 2,038,756 | +1.45(+1.49%) |
Jul 08, 2015 | 97.88 | 97.98 | 96.94 | 97.19 | 1,010,605 | -0.63(-0.64%) |
Jul 07, 2015 | 96.17 | 97.90 | 95.00 | 97.82 | 2,861,895 | +0.81(+0.84%) |
Jul 06, 2015 | 96.64 | 97.77 | 96.40 | 97.01 | 2,680,563 | -2.91(-2.91%) |
Jul 02, 2015 | 99.87 | 99.92 | 99.92 | 99.92 | 852,443 | -0.49(-0.49%) |
Jul 01, 2015 | 100.75 | 101.04 | 99.72 | 100.41 | 1,418,302 | +1.55(+1.57%) |
Jun 30, 2015 | 100.69 | 100.69 | 98.10 | 98.86 | 2,838,680 | -0.97(-0.97%) |
Jun 29, 2015 | 100.60 | 101.05 | 99.62 | 99.83 | 1,880,613 | -3.35(-3.25%) |
Jun 26, 2015 | 103.66 | 103.99 | 102.71 | 103.18 | 710,402 | +0.36(+0.35%) |
Jun 25, 2015 | 103.31 | 103.67 | 101.97 | 102.82 | 1,862,393 | -0.48(-0.47%) |
Jun 24, 2015 | 103.58 | 104.34 | 103.23 | 103.31 | 1,264,162 | -0.06(-0.06%) |
Jun 23, 2015 | 103.39 | 103.60 | 102.73 | 103.37 | 1,232,800 | +0.98(+0.95%) |
Jun 22, 2015 | 102.47 | 103.71 | 102.24 | 102.39 | 1,600,669 | +2.43(+2.43%) |
Jun 19, 2015 | 100.52 | 100.65 | 99.89 | 99.96 | 1,568,478 | -0.56(-0.55%) |
Jun 18, 2015 | 100.03 | 101.16 | 99.49 | 100.52 | 1,528,646 | +1.03(+1.04%) |
Jun 17, 2015 | 98.57 | 99.90 | 98.57 | 99.49 | 1,295,912 | +0.02(+0.02%) |
Jun 16, 2015 | 98.38 | 99.71 | 98.16 | 99.47 | 735,992 | +0.83(+0.84%) |
Jun 15, 2015 | 98.63 | 99.25 | 98.36 | 98.64 | 1,899,712 | -1.33(-1.33%) |
Jun 12, 2015 | 99.01 | 100.36 | 98.77 | 99.97 | 1,489,622 | -0.75(-0.75%) |
Jun 11, 2015 | 101.44 | 102.08 | 100.45 | 100.72 | 1,330,523 | +0.43(+0.43%) |
Jun 10, 2015 | 99.06 | 101.07 | 98.85 | 100.29 | 1,107,836 | +1.79(+1.81%) |
Jun 09, 2015 | 98.41 | 99.11 | 97.81 | 98.50 | 1,146,187 | -0.29(-0.30%) |
Jun 08, 2015 | 98.76 | 99.82 | 98.26 | 98.80 | 3,407,761 | -3.20(-3.14%) |
Jun 05, 2015 | 97.97 | 102.53 | 97.20 | 102.00 | 5,800,576 | +2.23(+2.23%) |
Jun 04, 2015 | 99.57 | 100.97 | 99.40 | 99.77 | 1,860,207 | -1.06(-1.05%) |
Jun 03, 2015 | 101.26 | 101.47 | 100.57 | 100.83 | 1,954,321 | +0.88(+0.88%) |
Jun 02, 2015 | 98.83 | 100.30 | 98.57 | 99.95 | 1,779,540 | +2.22(+2.27%) |