Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 93.23 | 93.72 | 92.77 | 93.26 | 1,063,530 | -0.62(-0.66%) |
Aug 28, 2015 | 94.27 | 94.59 | 93.17 | 93.87 | 753,638 | -0.75(-0.79%) |
Aug 27, 2015 | 93.56 | 95.00 | 92.95 | 94.62 | 1,039,269 | +2.34(+2.53%) |
Aug 26, 2015 | 90.69 | 92.37 | 89.32 | 92.29 | 1,560,968 | +3.71(+4.19%) |
Aug 25, 2015 | 95.27 | 95.27 | 88.50 | 88.58 | 1,162,080 | -2.47(-2.71%) |
Aug 24, 2015 | 92.40 | 93.98 | 89.58 | 91.05 | 1,390,996 | -4.85(-5.05%) |
Aug 21, 2015 | 97.89 | 98.00 | 95.88 | 95.89 | 1,114,238 | -2.47(-2.51%) |
Aug 20, 2015 | 100.38 | 101.40 | 98.36 | 98.36 | 1,122,726 | -3.50(-3.44%) |
Aug 19, 2015 | 102.61 | 103.00 | 101.67 | 101.87 | 1,156,251 | -0.99(-0.96%) |
Aug 18, 2015 | 102.80 | 103.33 | 102.12 | 102.86 | 526,976 | +0.20(+0.20%) |
Aug 17, 2015 | 101.62 | 103.20 | 101.24 | 102.65 | 638,755 | +0.34(+0.34%) |
Aug 14, 2015 | 101.59 | 102.64 | 101.54 | 102.31 | 684,136 | +0.75(+0.73%) |
Aug 13, 2015 | 101.38 | 101.78 | 100.89 | 101.56 | 627,408 | +0.45(+0.44%) |
Aug 12, 2015 | 101.92 | 101.92 | 99.88 | 101.12 | 710,157 | -1.59(-1.55%) |
Aug 11, 2015 | 103.41 | 103.45 | 102.31 | 102.71 | 676,990 | -1.38(-1.33%) |
Aug 10, 2015 | 102.88 | 104.16 | 102.71 | 104.09 | 594,589 | +1.54(+1.51%) |
Aug 07, 2015 | 103.16 | 103.51 | 101.74 | 102.54 | 528,762 | -0.67(-0.65%) |
Aug 06, 2015 | 103.87 | 103.87 | 102.86 | 103.21 | 625,286 | -0.49(-0.47%) |
Aug 05, 2015 | 103.27 | 104.41 | 103.10 | 103.70 | 567,089 | +0.93(+0.91%) |
Aug 04, 2015 | 102.69 | 103.52 | 102.22 | 102.76 | 534,011 | +0.31(+0.31%) |
Aug 03, 2015 | 102.80 | 103.01 | 101.57 | 102.45 | 796,645 | -0.39(-0.38%) |
Jul 31, 2015 | 103.67 | 103.75 | 102.71 | 102.84 | 652,799 | -0.84(-0.81%) |
Jul 30, 2015 | 103.51 | 104.08 | 103.19 | 103.68 | 544,314 | +0.05(+0.05%) |
Jul 29, 2015 | 103.50 | 104.14 | 102.41 | 103.63 | 1,004,898 | +0.27(+0.27%) |
Jul 28, 2015 | 103.18 | 103.41 | 102.14 | 103.36 | 750,310 | +0.85(+0.83%) |
Jul 27, 2015 | 102.42 | 102.76 | 101.94 | 102.51 | 699,123 | -0.69(-0.67%) |
Jul 24, 2015 | 103.46 | 103.80 | 102.95 | 103.20 | 586,115 | -0.52(-0.50%) |
Jul 23, 2015 | 104.79 | 105.08 | 103.56 | 103.72 | 624,492 | -0.73(-0.70%) |
Jul 22, 2015 | 103.33 | 104.90 | 103.33 | 104.45 | 706,118 | +1.05(+1.02%) |
Jul 21, 2015 | 103.60 | 104.44 | 102.79 | 103.40 | 1,098,072 | -0.11(-0.11%) |
Jul 20, 2015 | 103.12 | 103.85 | 102.72 | 103.51 | 974,015 | +0.61(+0.59%) |
Jul 17, 2015 | 102.18 | 103.07 | 101.93 | 102.90 | 1,156,246 | +0.32(+0.31%) |
Jul 16, 2015 | 99.67 | 102.81 | 98.90 | 102.58 | 1,453,980 | +2.22(+2.21%) |
Jul 15, 2015 | 99.92 | 100.72 | 99.46 | 100.36 | 1,007,135 | +0.63(+0.63%) |
Jul 14, 2015 | 99.40 | 100.13 | 99.24 | 99.73 | 1,109,408 | -0.10(-0.10%) |
Jul 13, 2015 | 99.83 | 100.17 | 99.55 | 99.83 | 594,812 | +0.86(+0.87%) |
Jul 10, 2015 | 98.81 | 99.18 | 98.25 | 98.97 | 770,215 | +1.58(+1.63%) |
Jul 09, 2015 | 97.78 | 98.11 | 96.79 | 97.38 | 625,070 | +0.93(+0.96%) |
Jul 08, 2015 | 97.15 | 97.67 | 96.18 | 96.46 | 581,376 | -1.58(-1.62%) |
Jul 07, 2015 | 98.28 | 98.40 | 96.51 | 98.04 | 757,280 | -0.48(-0.49%) |
Jul 06, 2015 | 97.50 | 98.56 | 97.21 | 98.52 | 524,212 | -0.21(-0.21%) |
Jul 02, 2015 | 99.55 | 98.73 | 98.73 | 98.73 | 544,410 | -1.08(-1.08%) |
Jul 01, 2015 | 99.25 | 99.91 | 98.68 | 99.81 | 1,012,883 | +1.85(+1.89%) |
Jun 30, 2015 | 98.89 | 99.50 | 97.69 | 97.96 | 956,519 | +0.21(+0.22%) |
Jun 29, 2015 | 99.25 | 99.62 | 97.72 | 97.75 | 653,595 | -2.59(-2.58%) |
Jun 26, 2015 | 100.36 | 100.75 | 100.09 | 100.34 | 445,434 | +0.52(+0.52%) |
Jun 25, 2015 | 100.47 | 100.72 | 99.60 | 99.82 | 717,027 | -0.16(-0.16%) |
Jun 24, 2015 | 100.25 | 100.92 | 99.97 | 99.99 | 658,407 | -0.51(-0.51%) |
Jun 23, 2015 | 100.06 | 100.86 | 99.80 | 100.50 | 819,274 | +0.89(+0.90%) |
Jun 22, 2015 | 99.39 | 99.77 | 99.27 | 99.60 | 721,419 | +1.09(+1.11%) |
Jun 19, 2015 | 98.97 | 99.30 | 98.44 | 98.51 | 1,364,203 | -0.74(-0.74%) |
Jun 18, 2015 | 98.62 | 99.56 | 97.97 | 99.25 | 1,038,099 | +1.00(+1.01%) |
Jun 17, 2015 | 99.46 | 99.49 | 98.12 | 98.25 | 955,036 | -0.81(-0.82%) |
Jun 16, 2015 | 98.52 | 99.26 | 98.27 | 99.06 | 441,987 | +0.45(+0.46%) |
Jun 15, 2015 | 98.25 | 99.10 | 97.82 | 98.61 | 615,453 | -0.30(-0.30%) |
Jun 12, 2015 | 98.76 | 98.98 | 98.35 | 98.91 | 409,382 | -0.06(-0.06%) |
Jun 11, 2015 | 99.18 | 99.59 | 98.69 | 98.97 | 635,405 | -0.17(-0.17%) |
Jun 10, 2015 | 98.20 | 99.69 | 98.11 | 99.14 | 694,910 | +1.25(+1.27%) |
Jun 09, 2015 | 97.12 | 98.39 | 96.93 | 97.89 | 696,163 | +0.68(+0.70%) |
Jun 08, 2015 | 96.87 | 97.82 | 96.58 | 97.21 | 906,312 | +0.09(+0.09%) |
Jun 05, 2015 | 96.62 | 97.25 | 96.18 | 97.12 | 788,345 | +1.46(+1.52%) |
Jun 04, 2015 | 95.60 | 96.42 | 95.37 | 95.67 | 1,247,352 | -0.50(-0.52%) |
Jun 03, 2015 | 95.05 | 96.59 | 94.54 | 96.17 | 818,057 | +1.27(+1.34%) |
Jun 02, 2015 | 93.87 | 95.00 | 93.75 | 94.90 | 725,509 | +0.92(+0.98%) |