Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 89.82 | 90.57 | 89.30 | 89.78 | 842,928 | -0.50(-0.56%) |
Aug 28, 2015 | 90.31 | 90.35 | 89.13 | 90.29 | 717,041 | -0.37(-0.40%) |
Aug 27, 2015 | 89.10 | 90.75 | 88.74 | 90.65 | 1,017,638 | +2.27(+2.57%) |
Aug 26, 2015 | 86.66 | 88.54 | 85.85 | 88.38 | 1,311,109 | +3.37(+3.96%) |
Aug 25, 2015 | 88.43 | 88.53 | 84.94 | 85.01 | 1,216,761 | -1.04(-1.20%) |
Aug 24, 2015 | 88.38 | 89.32 | 83.40 | 86.05 | 1,599,092 | -5.07(-5.57%) |
Aug 21, 2015 | 92.74 | 93.52 | 91.03 | 91.12 | 777,273 | -2.26(-2.42%) |
Aug 20, 2015 | 95.13 | 95.38 | 93.34 | 93.38 | 642,061 | -2.67(-2.78%) |
Aug 19, 2015 | 95.99 | 96.60 | 95.30 | 96.05 | 510,410 | -0.17(-0.18%) |
Aug 18, 2015 | 96.56 | 96.82 | 96.14 | 96.22 | 565,122 | -0.24(-0.25%) |
Aug 17, 2015 | 95.19 | 96.57 | 94.37 | 96.46 | 553,274 | +0.91(+0.95%) |
Aug 14, 2015 | 94.79 | 95.57 | 94.40 | 95.55 | 389,774 | +0.57(+0.60%) |
Aug 13, 2015 | 94.12 | 95.67 | 93.87 | 94.99 | 482,187 | +1.09(+1.16%) |
Aug 12, 2015 | 94.05 | 94.54 | 93.12 | 93.90 | 790,135 | -0.79(-0.83%) |
Aug 11, 2015 | 94.65 | 95.50 | 94.40 | 94.68 | 478,158 | -1.02(-1.06%) |
Aug 10, 2015 | 95.32 | 96.19 | 95.08 | 95.70 | 546,573 | +1.42(+1.50%) |
Aug 07, 2015 | 93.46 | 94.35 | 93.13 | 94.28 | 494,781 | +0.71(+0.76%) |
Aug 06, 2015 | 94.99 | 94.99 | 93.39 | 93.57 | 514,910 | -1.11(-1.17%) |
Aug 05, 2015 | 94.73 | 95.11 | 94.27 | 94.67 | 428,165 | +0.82(+0.88%) |
Aug 04, 2015 | 93.93 | 94.22 | 93.44 | 93.85 | 684,823 | +0.57(+0.61%) |
Aug 03, 2015 | 93.57 | 93.64 | 92.64 | 93.28 | 512,976 | -0.12(-0.13%) |
Jul 31, 2015 | 93.90 | 93.92 | 92.98 | 93.40 | 830,543 | -0.03(-0.03%) |
Jul 30, 2015 | 93.07 | 93.57 | 92.48 | 93.43 | 556,359 | -0.05(-0.05%) |
Jul 29, 2015 | 92.01 | 93.63 | 91.88 | 93.48 | 724,301 | +1.86(+2.03%) |
Jul 28, 2015 | 90.53 | 91.84 | 89.87 | 91.62 | 1,015,005 | +1.53(+1.70%) |
Jul 27, 2015 | 91.34 | 91.41 | 89.87 | 90.09 | 705,519 | -1.40(-1.53%) |
Jul 24, 2015 | 90.72 | 91.59 | 90.46 | 91.49 | 1,172,526 | -0.08(-0.09%) |
Jul 23, 2015 | 93.11 | 94.16 | 90.71 | 91.57 | 2,180,080 | +1.18(+1.31%) |
Jul 22, 2015 | 89.55 | 90.48 | 89.52 | 90.39 | 533,849 | +0.69(+0.76%) |
Jul 21, 2015 | 90.21 | 90.48 | 89.59 | 89.71 | 651,988 | -0.60(-0.67%) |
Jul 20, 2015 | 90.16 | 90.81 | 90.11 | 90.31 | 454,530 | +0.18(+0.20%) |
Jul 17, 2015 | 91.62 | 91.62 | 89.60 | 90.13 | 862,554 | -1.45(-1.58%) |
Jul 16, 2015 | 90.61 | 91.65 | 90.29 | 91.57 | 667,850 | +1.37(+1.52%) |
Jul 15, 2015 | 90.03 | 90.57 | 89.32 | 90.20 | 652,511 | +0.06(+0.07%) |
Jul 14, 2015 | 91.04 | 91.04 | 90.08 | 90.14 | 770,782 | -0.68(-0.75%) |
Jul 13, 2015 | 89.86 | 90.94 | 89.86 | 90.82 | 625,871 | +1.40(+1.56%) |
Jul 10, 2015 | 88.71 | 89.62 | 88.47 | 89.42 | 742,315 | +1.20(+1.36%) |
Jul 09, 2015 | 88.70 | 89.16 | 88.01 | 88.22 | 774,099 | +0.16(+0.18%) |
Jul 08, 2015 | 89.11 | 89.11 | 87.94 | 88.06 | 712,694 | -1.52(-1.69%) |
Jul 07, 2015 | 89.65 | 90.19 | 88.48 | 89.58 | 925,334 | +0.14(+0.15%) |
Jul 06, 2015 | 89.12 | 89.64 | 88.93 | 89.44 | 537,323 | -0.37(-0.42%) |
Jul 02, 2015 | 90.06 | 89.82 | 89.82 | 89.82 | 404,130 | -0.17(-0.19%) |
Jul 01, 2015 | 89.57 | 90.01 | 89.12 | 89.99 | 594,672 | +1.20(+1.35%) |
Jun 30, 2015 | 89.74 | 89.74 | 88.74 | 88.79 | 694,361 | -0.32(-0.36%) |
Jun 29, 2015 | 90.77 | 91.24 | 89.08 | 89.11 | 599,599 | -2.25(-2.46%) |
Jun 26, 2015 | 91.44 | 91.92 | 91.02 | 91.36 | 1,751,319 | +0.25(+0.27%) |
Jun 25, 2015 | 89.15 | 91.38 | 89.15 | 91.12 | 549,588 | +0.30(+0.33%) |
Jun 24, 2015 | 91.38 | 91.82 | 90.80 | 90.82 | 433,789 | -0.84(-0.92%) |
Jun 23, 2015 | 92.22 | 92.22 | 91.39 | 91.66 | 443,048 | -0.34(-0.37%) |
Jun 22, 2015 | 91.59 | 92.49 | 91.50 | 92.00 | 448,475 | +0.80(+0.88%) |
Jun 19, 2015 | 90.68 | 91.61 | 90.37 | 91.19 | 577,609 | +0.38(+0.41%) |
Jun 18, 2015 | 89.71 | 90.87 | 89.34 | 90.82 | 740,622 | +1.51(+1.69%) |
Jun 17, 2015 | 89.43 | 89.62 | 88.91 | 89.31 | 714,478 | +0.14(+0.15%) |
Jun 16, 2015 | 89.02 | 89.43 | 88.74 | 89.17 | 499,149 | -0.05(-0.05%) |
Jun 15, 2015 | 89.75 | 90.28 | 88.86 | 89.22 | 566,233 | -0.91(-1.00%) |
Jun 12, 2015 | 90.54 | 90.60 | 89.98 | 90.12 | 308,592 | -0.76(-0.84%) |
Jun 11, 2015 | 90.66 | 91.07 | 90.47 | 90.88 | 304,324 | +0.50(+0.56%) |
Jun 10, 2015 | 89.90 | 90.61 | 89.84 | 90.38 | 473,622 | +0.63(+0.70%) |
Jun 09, 2015 | 88.89 | 89.86 | 88.60 | 89.75 | 588,601 | +0.77(+0.86%) |
Jun 08, 2015 | 89.55 | 89.58 | 88.84 | 88.98 | 531,163 | -0.48(-0.54%) |
Jun 05, 2015 | 89.15 | 89.15 | 88.57 | 89.46 | 349,990 | +0.22(+0.25%) |
Jun 04, 2015 | 89.97 | 90.31 | 89.11 | 89.24 | 373,619 | -1.10(-1.21%) |
Jun 03, 2015 | 89.97 | 90.69 | 89.86 | 90.34 | 682,151 | +0.48(+0.54%) |
Jun 02, 2015 | 90.86 | 90.91 | 89.71 | 89.86 | 834,547 | -1.64(-1.79%) |