Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1084 | 1093 | 1072 | 1082 | 317 | +3.37(+0.31%) |
Aug 28, 2015 | 1087 | 1092 | 1069 | 1079 | 131 | -8.56(-0.79%) |
Aug 27, 2015 | 1135 | 1135 | 1079 | 1087 | 868 | -81.96(-7.01%) |
Aug 26, 2015 | 1184 | 1261 | 1159 | 1169 | 610 | -96.33(-7.61%) |
Aug 25, 2015 | 1126 | 1265 | 1126 | 1265 | 1,246 | +42.20(+3.45%) |
Aug 24, 2015 | 1116 | 1436 | 860.83 | 1223 | 2,008 | +129.36(+11.83%) |
Aug 21, 2015 | 1056 | 1094 | 1047 | 1094 | 425 | +69.42(+6.78%) |
Aug 20, 2015 | 977.04 | 1024 | 977.04 | 1024 | 719 | +66.35(+6.93%) |
Aug 19, 2015 | 957.16 | 966.94 | 942.48 | 958.08 | 213 | +28.13(+3.03%) |
Aug 18, 2015 | 921.07 | 929.94 | 918.33 | 929.94 | 61 | +13.76(+1.50%) |
Aug 17, 2015 | 953.79 | 955.93 | 916.18 | 916.18 | 212 | -24.47(-2.60%) |
Aug 14, 2015 | 962.66 | 963.27 | 940.65 | 940.65 | 264 | -18.96(-1.98%) |
Aug 13, 2015 | 958.99 | 966.64 | 954.10 | 959.61 | 232 | +0.00(+0.00%) |
Aug 12, 2015 | 973.37 | 1001 | 959.57 | 959.61 | 688 | +7.03(+0.74%) |
Aug 11, 2015 | 948.29 | 955.32 | 948.29 | 952.57 | 82 | +24.77(+2.67%) |
Aug 10, 2015 | 952.88 | 952.88 | 927.80 | 927.80 | 271 | -43.73(-4.50%) |
Aug 07, 2015 | 970.19 | 982.85 | 967.56 | 971.53 | 189 | +6.12(+0.63%) |
Aug 06, 2015 | 951.35 | 978.84 | 951.35 | 965.41 | 173 | +26.57(+2.83%) |
Aug 05, 2015 | 927.50 | 940.95 | 919.54 | 938.84 | 227 | -18.84(-1.97%) |
Aug 04, 2015 | 951.96 | 959.30 | 937.89 | 957.68 | 332 | +5.11(+0.54%) |
Aug 03, 2015 | 941.87 | 965.87 | 941.32 | 952.57 | 309 | +8.26(+0.87%) |
Jul 31, 2015 | 933.00 | 944.32 | 933.00 | 944.32 | 29 | -9.79(-1.03%) |
Jul 29, 2015 | 984.07 | 984.07 | 952.57 | 954.10 | 3 | -37.31(-3.76%) |
Jul 28, 2015 | 1020 | 1020 | 990.18 | 991.41 | 41 | -32.72(-3.20%) |
Jul 27, 2015 | 1013 | 1024 | 1012 | 1024 | 77 | +25.38(+2.54%) |
Jul 24, 2015 | 978.57 | 999.05 | 971.53 | 998.75 | 1,004 | +28.75(+2.96%) |
Jul 23, 2015 | 948.29 | 971.84 | 943.40 | 970.00 | 367 | +17.12(+1.80%) |
Jul 22, 2015 | 955.93 | 955.93 | 952.88 | 952.88 | 202 | -7.65(-0.80%) |
Jul 21, 2015 | 934.73 | 960.52 | 934.73 | 960.52 | 128 | +20.79(+2.21%) |
Jul 20, 2015 | 944.62 | 945.34 | 937.56 | 939.73 | 126 | +3.06(+0.33%) |
Jul 17, 2015 | 923.22 | 938.81 | 923.22 | 936.67 | 335 | +17.12(+1.86%) |
Jul 16, 2015 | 914.96 | 920.80 | 914.96 | 919.54 | 22 | -8.56(-0.92%) |
Jul 15, 2015 | 919.85 | 930.55 | 917.40 | 928.10 | 52 | +15.59(+1.71%) |
Jul 14, 2015 | 925.05 | 925.05 | 910.99 | 912.51 | 79 | -10.71(-1.16%) |
Jul 13, 2015 | 927.80 | 930.86 | 921.69 | 923.22 | 220 | -35.47(-3.70%) |
Jul 10, 2015 | 946.76 | 958.69 | 946.76 | 958.69 | 481 | -21.41(-2.18%) |
Jul 09, 2015 | 951.04 | 980.09 | 951.04 | 980.09 | 265 | -3.36(-0.34%) |
Jul 08, 2015 | 963.27 | 988.66 | 957.46 | 983.46 | 433 | +40.06(+4.25%) |
Jul 07, 2015 | 953.49 | 993.86 | 943.09 | 943.40 | 329 | -23.85(-2.47%) |
Jul 06, 2015 | 971.23 | 973.06 | 949.40 | 967.25 | 1,016 | +20.79(+2.20%) |
Jul 02, 2015 | 937.59 | 946.46 | 946.46 | 946.46 | 353 | +4.59(+0.49%) |
Jul 01, 2015 | 929.33 | 951.35 | 927.80 | 941.87 | 565 | -11.31(-1.19%) |
Jun 30, 2015 | 936.98 | 960.22 | 936.98 | 953.18 | 504 | -5.50(-0.57%) |
Jun 29, 2015 | 927.19 | 958.69 | 920.00 | 958.69 | 563 | +57.49(+6.38%) |
Jun 26, 2015 | 901.50 | 905.78 | 899.67 | 901.20 | 792 | -5.50(-0.61%) |
Jun 25, 2015 | 903.34 | 906.70 | 897.53 | 906.70 | 93 | +7.03(+0.78%) |
Jun 24, 2015 | 881.32 | 900.89 | 881.01 | 899.67 | 316 | +22.32(+2.54%) |
Jun 23, 2015 | 872.93 | 879.18 | 872.93 | 877.34 | 65 | -0.31(-0.03%) |
Jun 22, 2015 | 875.20 | 878.57 | 875.20 | 877.65 | 158 | -12.54(-1.41%) |
Jun 19, 2015 | 884.99 | 890.19 | 879.18 | 890.19 | 460 | +7.03(+0.80%) |
Jun 18, 2015 | 894.47 | 894.47 | 879.18 | 883.15 | 135 | -15.89(-1.77%) |
Jun 17, 2015 | 894.47 | 915.88 | 894.47 | 899.05 | 789 | -4.59(-0.51%) |
Jun 16, 2015 | 926.27 | 926.27 | 902.11 | 903.64 | 105 | -20.18(-2.18%) |
Jun 15, 2015 | 925.05 | 942.79 | 923.52 | 923.83 | 475 | +15.90(+1.75%) |
Jun 12, 2015 | 905.78 | 912.51 | 905.78 | 907.92 | 42 | +11.31(+1.26%) |
Jun 11, 2015 | 905.17 | 905.78 | 896.61 | 896.61 | 266 | -14.98(-1.64%) |
Jun 10, 2015 | 931.47 | 931.47 | 906.95 | 911.59 | 216 | -31.19(-3.31%) |
Jun 09, 2015 | 941.87 | 954.41 | 935.75 | 942.79 | 98 | +13.45(+1.45%) |
Jun 08, 2015 | 922.91 | 935.45 | 922.91 | 929.33 | 36 | +11.01(+1.20%) |
Jun 05, 2015 | 947.99 | 947.99 | 917.40 | 918.32 | 218 | -9.17(-0.99%) |
Jun 04, 2015 | 921.69 | 929.33 | 912.85 | 927.50 | 307 | +22.63(+2.50%) |
Jun 03, 2015 | 909.76 | 909.76 | 899.36 | 904.87 | 283 | -11.93(-1.30%) |
Jun 02, 2015 | 929.02 | 930.55 | 911.59 | 916.79 | 144 | -4.59(-0.50%) |