Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 89.08 | 89.61 | 88.62 | 89.22 | 1,519,537 | -0.80(-0.89%) |
Aug 28, 2015 | 89.41 | 90.08 | 88.89 | 90.02 | 1,636,428 | -0.35(-0.39%) |
Aug 27, 2015 | 89.21 | 90.45 | 88.42 | 90.37 | 2,651,691 | +1.75(+1.98%) |
Aug 26, 2015 | 88.94 | 89.09 | 86.98 | 88.62 | 2,944,341 | +1.65(+1.89%) |
Aug 25, 2015 | 89.84 | 89.91 | 86.87 | 86.97 | 2,488,734 | -1.06(-1.20%) |
Aug 24, 2015 | 85.63 | 92.65 | 83.98 | 88.03 | 6,230,832 | -1.23(-1.38%) |
Aug 21, 2015 | 91.70 | 91.73 | 89.23 | 89.26 | 3,851,439 | -2.61(-2.84%) |
Aug 20, 2015 | 92.94 | 92.94 | 91.84 | 91.87 | 2,473,823 | -1.96(-2.09%) |
Aug 19, 2015 | 94.48 | 94.48 | 93.49 | 93.83 | 2,153,030 | -1.97(-2.05%) |
Aug 18, 2015 | 94.44 | 96.29 | 94.35 | 95.80 | 3,255,581 | +0.15(+0.15%) |
Aug 17, 2015 | 94.25 | 95.72 | 93.90 | 95.65 | 3,025,998 | -0.46(-0.48%) |
Aug 14, 2015 | 96.14 | 96.46 | 95.48 | 96.11 | 1,718,599 | -1.34(-1.38%) |
Aug 13, 2015 | 97.58 | 97.88 | 97.25 | 97.45 | 652,984 | -0.23(-0.23%) |
Aug 12, 2015 | 97.34 | 97.83 | 96.47 | 97.68 | 1,936,879 | -1.40(-1.41%) |
Aug 11, 2015 | 99.69 | 99.74 | 98.45 | 99.08 | 1,195,486 | -0.82(-0.82%) |
Aug 10, 2015 | 99.63 | 99.94 | 99.29 | 99.90 | 1,067,643 | +1.09(+1.10%) |
Aug 07, 2015 | 98.66 | 98.99 | 98.10 | 98.81 | 906,905 | -1.04(-1.04%) |
Aug 06, 2015 | 100.63 | 100.71 | 99.35 | 99.85 | 970,078 | +0.11(+0.11%) |
Aug 05, 2015 | 98.94 | 99.78 | 98.81 | 99.74 | 986,364 | +1.74(+1.78%) |
Aug 04, 2015 | 99.00 | 99.04 | 97.84 | 98.00 | 1,056,443 | -0.43(-0.43%) |
Aug 03, 2015 | 99.76 | 100.10 | 97.74 | 98.42 | 2,345,178 | +0.49(+0.50%) |
Jul 31, 2015 | 96.68 | 98.20 | 96.56 | 97.93 | 2,521,667 | -0.29(-0.29%) |
Jul 30, 2015 | 97.49 | 98.69 | 97.33 | 98.22 | 4,813,285 | -4.25(-4.15%) |
Jul 29, 2015 | 102.01 | 102.91 | 101.96 | 102.47 | 1,363,368 | +1.06(+1.04%) |
Jul 28, 2015 | 101.19 | 101.77 | 100.68 | 101.42 | 1,200,429 | +0.38(+0.37%) |
Jul 27, 2015 | 101.32 | 101.51 | 100.59 | 101.04 | 1,710,276 | -0.86(-0.84%) |
Jul 24, 2015 | 103.11 | 103.25 | 101.80 | 101.90 | 1,362,484 | -1.16(-1.12%) |
Jul 23, 2015 | 104.14 | 104.15 | 102.82 | 103.05 | 1,724,418 | -1.37(-1.31%) |
Jul 22, 2015 | 103.81 | 104.82 | 103.81 | 104.42 | 1,042,989 | -0.49(-0.47%) |
Jul 21, 2015 | 105.04 | 105.16 | 104.25 | 104.91 | 1,873,913 | -0.36(-0.34%) |
Jul 20, 2015 | 105.48 | 105.87 | 105.20 | 105.27 | 1,252,972 | +0.01(+0.01%) |
Jul 17, 2015 | 105.08 | 105.27 | 104.52 | 105.27 | 1,030,782 | +0.06(+0.06%) |
Jul 16, 2015 | 105.63 | 105.64 | 104.83 | 105.21 | 2,229,781 | +1.02(+0.98%) |
Jul 15, 2015 | 104.54 | 104.90 | 104.00 | 104.18 | 1,296,519 | +0.11(+0.10%) |
Jul 14, 2015 | 104.15 | 104.38 | 103.46 | 104.08 | 2,485,560 | +0.32(+0.31%) |
Jul 13, 2015 | 103.91 | 104.07 | 103.28 | 103.76 | 1,908,866 | +0.04(+0.04%) |
Jul 10, 2015 | 103.41 | 104.00 | 102.68 | 103.72 | 4,224,081 | +5.09(+5.16%) |
Jul 09, 2015 | 99.49 | 99.87 | 98.59 | 98.63 | 2,039,033 | +1.45(+1.49%) |
Jul 08, 2015 | 97.87 | 97.97 | 96.93 | 97.18 | 1,010,742 | -0.63(-0.64%) |
Jul 07, 2015 | 96.16 | 97.88 | 94.98 | 97.81 | 2,862,283 | +0.81(+0.84%) |
Jul 06, 2015 | 96.62 | 97.76 | 96.38 | 97.00 | 2,680,926 | -2.91(-2.91%) |
Jul 02, 2015 | 99.86 | 99.91 | 99.91 | 99.91 | 852,558 | -0.49(-0.49%) |
Jul 01, 2015 | 100.73 | 101.03 | 99.70 | 100.40 | 1,418,495 | +1.55(+1.57%) |
Jun 30, 2015 | 100.68 | 100.68 | 98.09 | 98.85 | 2,839,065 | -0.97(-0.97%) |
Jun 29, 2015 | 100.59 | 101.04 | 99.60 | 99.82 | 1,880,869 | -3.35(-3.25%) |
Jun 26, 2015 | 103.64 | 103.98 | 102.69 | 103.17 | 710,498 | +0.36(+0.35%) |
Jun 25, 2015 | 103.29 | 103.65 | 101.95 | 102.81 | 1,862,646 | -0.48(-0.47%) |
Jun 24, 2015 | 103.57 | 104.32 | 103.22 | 103.29 | 1,264,333 | -0.06(-0.06%) |
Jun 23, 2015 | 103.37 | 103.58 | 102.72 | 103.36 | 1,232,968 | +0.97(+0.95%) |
Jun 22, 2015 | 102.45 | 103.70 | 102.23 | 102.38 | 1,600,886 | +2.43(+2.43%) |
Jun 19, 2015 | 100.50 | 100.64 | 99.87 | 99.95 | 1,568,691 | -0.56(-0.55%) |
Jun 18, 2015 | 100.01 | 101.14 | 99.48 | 100.50 | 1,528,854 | +1.03(+1.04%) |
Jun 17, 2015 | 98.56 | 99.88 | 98.56 | 99.47 | 1,296,088 | +0.02(+0.02%) |
Jun 16, 2015 | 98.37 | 99.69 | 98.15 | 99.46 | 736,092 | +0.83(+0.84%) |
Jun 15, 2015 | 98.62 | 99.24 | 98.35 | 98.63 | 1,899,969 | -1.33(-1.33%) |
Jun 12, 2015 | 99.00 | 100.34 | 98.75 | 99.96 | 1,489,824 | -0.75(-0.75%) |
Jun 11, 2015 | 101.42 | 102.06 | 100.44 | 100.71 | 1,330,703 | +0.43(+0.43%) |
Jun 10, 2015 | 99.05 | 101.05 | 98.83 | 100.28 | 1,107,987 | +1.79(+1.81%) |
Jun 09, 2015 | 98.40 | 99.10 | 97.79 | 98.49 | 1,146,342 | -0.29(-0.30%) |
Jun 08, 2015 | 98.74 | 99.81 | 98.24 | 98.78 | 3,408,224 | -3.20(-3.14%) |
Jun 05, 2015 | 97.96 | 102.51 | 97.19 | 101.99 | 5,801,363 | +2.23(+2.23%) |
Jun 04, 2015 | 99.56 | 100.96 | 99.39 | 99.76 | 1,860,459 | -1.06(-1.05%) |
Jun 03, 2015 | 101.25 | 101.46 | 100.55 | 100.82 | 1,954,586 | +0.88(+0.88%) |
Jun 02, 2015 | 98.82 | 100.28 | 98.56 | 99.94 | 1,779,781 | +2.22(+2.27%) |