Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 98.73 | 103.77 | 97.58 | 103.02 | 1,443,449 | +2.57(+2.56%) |
Aug 28, 2015 | 97.73 | 102.81 | 97.73 | 100.45 | 1,649,066 | +2.44(+2.49%) |
Aug 27, 2015 | 96.58 | 100.01 | 95.20 | 98.00 | 2,193,769 | +3.84(+4.08%) |
Aug 26, 2015 | 94.44 | 94.96 | 92.04 | 94.16 | 1,573,440 | +1.70(+1.83%) |
Aug 25, 2015 | 94.99 | 95.37 | 92.46 | 92.47 | 1,825,284 | +0.24(+0.26%) |
Aug 24, 2015 | 93.24 | 97.94 | 91.33 | 92.22 | 2,503,461 | -7.06(-7.11%) |
Aug 21, 2015 | 102.14 | 102.53 | 99.28 | 99.28 | 1,350,390 | -3.00(-2.94%) |
Aug 20, 2015 | 104.67 | 105.26 | 101.56 | 102.28 | 1,619,694 | -2.49(-2.38%) |
Aug 19, 2015 | 108.33 | 108.41 | 103.72 | 104.77 | 1,486,763 | -4.57(-4.18%) |
Aug 18, 2015 | 107.38 | 109.39 | 106.64 | 109.34 | 959,159 | +1.87(+1.74%) |
Aug 17, 2015 | 107.76 | 108.43 | 106.55 | 107.47 | 981,298 | -0.99(-0.91%) |
Aug 14, 2015 | 107.71 | 108.96 | 106.50 | 108.45 | 1,196,445 | +0.92(+0.86%) |
Aug 13, 2015 | 109.53 | 110.14 | 106.59 | 107.53 | 1,769,310 | -3.22(-2.90%) |
Aug 12, 2015 | 106.95 | 110.81 | 106.12 | 110.75 | 2,206,374 | +4.09(+3.84%) |
Aug 11, 2015 | 104.04 | 106.80 | 104.04 | 106.66 | 1,628,718 | -0.29(-0.27%) |
Aug 10, 2015 | 103.83 | 107.47 | 103.80 | 106.94 | 1,435,183 | +3.70(+3.58%) |
Aug 07, 2015 | 104.40 | 106.45 | 102.82 | 103.25 | 1,441,695 | -1.81(-1.72%) |
Aug 06, 2015 | 99.86 | 105.73 | 99.14 | 105.05 | 2,152,987 | +4.40(+4.37%) |
Aug 05, 2015 | 98.44 | 104.46 | 98.21 | 100.65 | 2,945,995 | +3.52(+3.62%) |
Aug 04, 2015 | 96.22 | 98.89 | 95.61 | 97.13 | 1,666,610 | +1.81(+1.89%) |
Aug 03, 2015 | 95.96 | 97.16 | 94.30 | 95.33 | 1,134,721 | -1.60(-1.65%) |
Jul 31, 2015 | 97.99 | 98.85 | 96.71 | 96.93 | 926,546 | -1.54(-1.56%) |
Jul 30, 2015 | 97.84 | 99.82 | 97.22 | 98.46 | 1,008,050 | -0.03(-0.03%) |
Jul 29, 2015 | 94.94 | 98.70 | 94.26 | 98.49 | 1,408,424 | +3.17(+3.33%) |
Jul 28, 2015 | 93.41 | 96.63 | 92.10 | 95.32 | 1,385,309 | +2.27(+2.44%) |
Jul 27, 2015 | 94.44 | 95.09 | 92.70 | 93.04 | 1,343,872 | -3.03(-3.15%) |
Jul 24, 2015 | 97.75 | 97.87 | 94.95 | 96.07 | 1,091,181 | -1.79(-1.83%) |
Jul 23, 2015 | 96.77 | 98.46 | 95.88 | 97.86 | 1,096,849 | +1.40(+1.45%) |
Jul 22, 2015 | 95.53 | 96.73 | 94.82 | 96.46 | 1,749,392 | +0.43(+0.45%) |
Jul 21, 2015 | 95.39 | 97.65 | 94.79 | 96.03 | 1,125,445 | +1.48(+1.57%) |
Jul 20, 2015 | 96.15 | 96.15 | 94.41 | 94.55 | 1,103,001 | -1.84(-1.91%) |
Jul 17, 2015 | 98.20 | 98.20 | 96.11 | 96.40 | 1,295,295 | -1.81(-1.84%) |
Jul 16, 2015 | 99.24 | 99.71 | 97.83 | 98.20 | 935,403 | -0.53(-0.54%) |
Jul 15, 2015 | 100.76 | 101.66 | 97.76 | 98.73 | 1,241,381 | -2.75(-2.71%) |
Jul 14, 2015 | 98.39 | 101.84 | 98.39 | 101.48 | 1,317,775 | +2.51(+2.54%) |
Jul 13, 2015 | 97.90 | 99.05 | 96.97 | 98.97 | 1,062,545 | +0.96(+0.98%) |
Jul 10, 2015 | 99.18 | 100.16 | 97.89 | 98.01 | 1,071,892 | -0.35(-0.36%) |
Jul 09, 2015 | 98.70 | 99.18 | 97.46 | 98.36 | 938,799 | +1.83(+1.90%) |
Jul 08, 2015 | 98.60 | 100.10 | 96.48 | 96.53 | 2,043,396 | -2.87(-2.88%) |
Jul 07, 2015 | 97.91 | 99.89 | 96.20 | 99.39 | 1,639,971 | +1.10(+1.12%) |
Jul 06, 2015 | 98.36 | 100.30 | 97.63 | 98.30 | 1,666,743 | -1.68(-1.68%) |
Jul 02, 2015 | 101.04 | 99.97 | 99.97 | 99.97 | 1,089,146 | -0.57(-0.57%) |
Jul 01, 2015 | 102.95 | 103.58 | 99.80 | 100.54 | 1,504,846 | -2.15(-2.09%) |
Jun 30, 2015 | 102.87 | 103.04 | 101.09 | 102.69 | 1,245,920 | +1.01(+1.00%) |
Jun 29, 2015 | 103.69 | 104.50 | 101.54 | 101.67 | 1,071,678 | -3.26(-3.10%) |
Jun 26, 2015 | 107.42 | 107.61 | 104.84 | 104.93 | 2,190,827 | -2.83(-2.63%) |
Jun 25, 2015 | 108.68 | 109.37 | 107.47 | 107.76 | 751,470 | -0.97(-0.89%) |
Jun 24, 2015 | 109.25 | 110.59 | 108.42 | 108.73 | 545,997 | -0.87(-0.79%) |
Jun 23, 2015 | 109.34 | 110.15 | 108.91 | 109.60 | 696,450 | +0.22(+0.20%) |
Jun 22, 2015 | 109.45 | 110.13 | 108.03 | 109.37 | 1,103,753 | +0.25(+0.23%) |
Jun 19, 2015 | 110.38 | 110.84 | 108.33 | 109.12 | 1,430,634 | -1.78(-1.60%) |
Jun 18, 2015 | 112.51 | 112.74 | 110.76 | 110.90 | 947,742 | -0.71(-0.63%) |
Jun 17, 2015 | 113.21 | 113.68 | 110.19 | 111.61 | 1,055,202 | -0.94(-0.84%) |
Jun 16, 2015 | 110.42 | 112.87 | 110.42 | 112.55 | 780,035 | +1.87(+1.69%) |
Jun 15, 2015 | 109.16 | 111.27 | 108.88 | 110.68 | 859,379 | +0.63(+0.58%) |
Jun 12, 2015 | 111.06 | 111.36 | 109.75 | 110.04 | 765,753 | -1.54(-1.38%) |
Jun 11, 2015 | 113.08 | 113.53 | 111.30 | 111.58 | 911,584 | -1.34(-1.19%) |
Jun 10, 2015 | 112.06 | 113.27 | 111.19 | 112.92 | 1,389,116 | +2.27(+2.05%) |
Jun 09, 2015 | 109.97 | 111.92 | 109.68 | 110.65 | 1,345,518 | +2.01(+1.85%) |
Jun 08, 2015 | 108.33 | 109.52 | 107.72 | 108.64 | 1,118,102 | -0.26(-0.24%) |
Jun 05, 2015 | 106.24 | 110.37 | 105.91 | 108.90 | 1,215,519 | +2.04(+1.91%) |
Jun 04, 2015 | 106.10 | 107.49 | 105.78 | 106.86 | 1,069,376 | -1.35(-1.25%) |
Jun 03, 2015 | 108.22 | 110.00 | 107.70 | 108.21 | 641,167 | -0.19(-0.17%) |
Jun 02, 2015 | 107.63 | 109.53 | 106.67 | 108.39 | 708,537 | +1.24(+1.16%) |