Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.18 | 93.02 | 90.03 | 91.36 | 96,975 | -0.23(-0.25%) |
Aug 28, 2015 | 90.81 | 93.94 | 90.81 | 91.59 | 60,694 | +0.74(+0.81%) |
Aug 27, 2015 | 86.30 | 90.95 | 86.30 | 90.86 | 75,913 | +5.43(+6.36%) |
Aug 26, 2015 | 84.78 | 85.75 | 82.94 | 85.43 | 133,704 | +1.43(+1.70%) |
Aug 25, 2015 | 85.89 | 87.07 | 84.00 | 84.00 | 55,722 | -0.92(-1.08%) |
Aug 24, 2015 | 82.99 | 86.62 | 82.02 | 84.92 | 88,278 | -2.26(-2.59%) |
Aug 21, 2015 | 87.96 | 89.85 | 86.81 | 87.18 | 52,717 | -2.07(-2.32%) |
Aug 20, 2015 | 91.32 | 91.59 | 89.20 | 89.25 | 38,259 | -2.34(-2.55%) |
Aug 19, 2015 | 91.54 | 92.53 | 90.37 | 91.58 | 39,094 | -0.54(-0.59%) |
Aug 18, 2015 | 92.57 | 92.75 | 91.67 | 92.12 | 39,213 | -0.36(-0.39%) |
Aug 17, 2015 | 92.57 | 93.39 | 92.12 | 92.48 | 44,270 | -0.50(-0.53%) |
Aug 14, 2015 | 90.64 | 93.48 | 90.23 | 92.98 | 50,499 | +2.52(+2.79%) |
Aug 13, 2015 | 91.94 | 92.53 | 89.87 | 90.46 | 63,623 | -2.16(-2.34%) |
Aug 12, 2015 | 89.46 | 93.16 | 88.87 | 92.62 | 50,087 | +3.15(+3.53%) |
Aug 11, 2015 | 87.44 | 89.60 | 86.67 | 89.46 | 65,860 | +0.99(+1.12%) |
Aug 10, 2015 | 85.41 | 88.88 | 85.18 | 88.47 | 86,504 | +2.79(+3.26%) |
Aug 07, 2015 | 86.08 | 87.04 | 85.68 | 85.68 | 46,811 | -1.04(-1.20%) |
Aug 06, 2015 | 86.22 | 87.39 | 83.74 | 86.72 | 51,441 | -0.45(-0.52%) |
Aug 05, 2015 | 91.58 | 93.16 | 86.72 | 87.17 | 73,203 | -4.15(-4.54%) |
Aug 04, 2015 | 90.82 | 91.94 | 90.37 | 91.31 | 33,409 | -0.45(-0.49%) |
Aug 03, 2015 | 92.66 | 93.12 | 90.86 | 91.76 | 60,443 | -2.03(-2.16%) |
Jul 31, 2015 | 93.48 | 94.06 | 92.12 | 93.79 | 77,317 | -0.32(-0.34%) |
Jul 30, 2015 | 95.19 | 95.37 | 93.16 | 94.11 | 103,782 | -2.07(-2.16%) |
Jul 29, 2015 | 92.75 | 96.18 | 92.08 | 96.18 | 57,346 | +2.84(+3.04%) |
Jul 28, 2015 | 90.41 | 93.61 | 89.15 | 93.34 | 73,191 | +3.06(+3.39%) |
Jul 27, 2015 | 87.89 | 90.28 | 87.39 | 90.28 | 61,790 | +0.90(+1.01%) |
Jul 24, 2015 | 87.80 | 90.19 | 87.80 | 89.37 | 68,192 | +1.31(+1.48%) |
Jul 23, 2015 | 87.03 | 88.97 | 87.03 | 88.07 | 49,434 | +0.77(+0.88%) |
Jul 22, 2015 | 90.05 | 90.05 | 86.94 | 87.30 | 82,849 | -0.98(-1.11%) |
Jul 21, 2015 | 88.06 | 89.52 | 87.36 | 88.28 | 62,388 | -0.22(-0.25%) |
Jul 20, 2015 | 91.24 | 91.58 | 88.37 | 88.50 | 40,527 | -2.78(-3.04%) |
Jul 17, 2015 | 91.46 | 91.77 | 90.09 | 91.28 | 56,158 | -0.84(-0.91%) |
Jul 16, 2015 | 93.22 | 93.27 | 91.72 | 92.12 | 40,367 | -0.97(-1.04%) |
Jul 15, 2015 | 95.16 | 95.47 | 92.83 | 93.09 | 48,868 | -2.43(-2.54%) |
Jul 14, 2015 | 94.63 | 96.44 | 94.63 | 95.52 | 56,961 | +0.44(+0.46%) |
Jul 13, 2015 | 95.43 | 95.83 | 94.90 | 95.08 | 36,361 | +0.13(+0.14%) |
Jul 10, 2015 | 93.84 | 95.34 | 93.62 | 94.94 | 27,546 | +1.46(+1.56%) |
Jul 09, 2015 | 93.71 | 94.37 | 93.36 | 93.49 | 35,582 | +0.57(+0.62%) |
Jul 08, 2015 | 93.80 | 94.77 | 92.78 | 92.91 | 29,056 | -2.03(-2.14%) |
Jul 07, 2015 | 92.21 | 94.94 | 91.28 | 94.94 | 64,376 | +2.56(+2.77%) |
Jul 06, 2015 | 92.12 | 92.87 | 91.59 | 92.38 | 21,263 | -0.49(-0.52%) |
Jul 02, 2015 | 91.50 | 92.87 | 92.87 | 92.87 | 31,868 | +0.79(+0.86%) |
Jul 01, 2015 | 93.93 | 94.28 | 91.55 | 92.08 | 41,727 | -1.63(-1.74%) |
Jun 30, 2015 | 93.66 | 93.97 | 92.65 | 93.71 | 43,979 | +0.44(+0.47%) |
Jun 29, 2015 | 94.86 | 95.16 | 92.96 | 93.27 | 64,805 | -2.60(-2.72%) |
Jun 26, 2015 | 97.68 | 97.72 | 95.83 | 95.87 | 36,777 | -1.85(-1.90%) |
Jun 25, 2015 | 98.65 | 98.83 | 97.72 | 97.72 | 47,954 | -0.88(-0.89%) |
Jun 24, 2015 | 98.52 | 99.18 | 98.30 | 98.61 | 24,123 | -0.26(-0.27%) |
Jun 23, 2015 | 98.74 | 99.44 | 98.52 | 98.87 | 48,051 | +0.40(+0.40%) |
Jun 22, 2015 | 98.43 | 99.31 | 98.38 | 98.47 | 55,223 | +0.26(+0.27%) |
Jun 19, 2015 | 99.09 | 99.09 | 97.02 | 98.21 | 65,234 | -1.24(-1.24%) |
Jun 18, 2015 | 101.39 | 101.43 | 98.87 | 99.44 | 82,675 | -1.72(-1.70%) |
Jun 17, 2015 | 101.61 | 102.00 | 100.59 | 101.16 | 31,448 | -0.31(-0.30%) |
Jun 16, 2015 | 100.90 | 101.47 | 100.90 | 101.47 | 17,177 | +0.27(+0.26%) |
Jun 15, 2015 | 100.55 | 101.65 | 100.37 | 101.21 | 30,589 | +0.40(+0.39%) |
Jun 12, 2015 | 101.39 | 101.39 | 100.64 | 100.81 | 18,822 | -0.93(-0.91%) |
Jun 11, 2015 | 102.09 | 102.31 | 101.61 | 101.74 | 20,501 | -0.40(-0.39%) |
Jun 10, 2015 | 102.66 | 103.37 | 102.14 | 102.14 | 17,266 | -0.44(-0.43%) |
Jun 09, 2015 | 102.53 | 102.89 | 102.18 | 102.58 | 24,806 | +0.09(+0.09%) |
Jun 08, 2015 | 102.84 | 103.55 | 101.65 | 102.49 | 18,918 | -0.53(-0.51%) |
Jun 05, 2015 | 102.36 | 103.77 | 101.78 | 103.02 | 38,326 | -0.13(-0.13%) |
Jun 04, 2015 | 105.62 | 105.62 | 102.71 | 103.15 | 43,378 | -2.25(-2.13%) |
Jun 03, 2015 | 107.03 | 107.03 | 105.27 | 105.40 | 27,243 | -1.41(-1.32%) |
Jun 02, 2015 | 106.37 | 107.03 | 106.23 | 106.81 | 17,409 | +0.40(+0.37%) |