Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 92.30 | 92.98 | 91.05 | 91.63 | 578,822 | -1.23(-1.33%) |
Aug 28, 2015 | 91.36 | 92.93 | 91.36 | 92.86 | 584,863 | +1.23(+1.34%) |
Aug 27, 2015 | 89.24 | 92.15 | 89.04 | 91.63 | 587,392 | +3.52(+3.99%) |
Aug 26, 2015 | 89.00 | 89.00 | 86.77 | 88.11 | 1,224,195 | +0.99(+1.14%) |
Aug 25, 2015 | 89.93 | 90.31 | 86.99 | 87.12 | 1,254,466 | -0.70(-0.80%) |
Aug 24, 2015 | 86.54 | 91.45 | 85.79 | 87.82 | 1,083,100 | -3.07(-3.37%) |
Aug 21, 2015 | 92.92 | 93.08 | 90.81 | 90.89 | 992,886 | -2.94(-3.13%) |
Aug 20, 2015 | 95.29 | 95.29 | 93.52 | 93.82 | 506,950 | -2.18(-2.27%) |
Aug 19, 2015 | 96.07 | 96.60 | 94.41 | 96.00 | 640,850 | -0.80(-0.82%) |
Aug 18, 2015 | 96.73 | 97.19 | 96.37 | 96.80 | 589,632 | +0.16(+0.16%) |
Aug 17, 2015 | 95.05 | 97.08 | 94.30 | 96.64 | 1,448,884 | +2.19(+2.31%) |
Aug 14, 2015 | 92.76 | 94.53 | 91.83 | 94.45 | 552,526 | +1.65(+1.78%) |
Aug 13, 2015 | 92.59 | 92.82 | 91.80 | 92.80 | 458,030 | +0.22(+0.24%) |
Aug 12, 2015 | 92.68 | 93.44 | 91.83 | 92.58 | 862,211 | -0.67(-0.72%) |
Aug 11, 2015 | 93.70 | 93.92 | 93.06 | 93.25 | 254,049 | -1.20(-1.27%) |
Aug 10, 2015 | 93.39 | 94.52 | 93.17 | 94.45 | 478,509 | +1.46(+1.57%) |
Aug 07, 2015 | 93.51 | 93.61 | 92.60 | 92.99 | 252,054 | -0.60(-0.64%) |
Aug 06, 2015 | 93.18 | 94.45 | 92.66 | 93.59 | 525,471 | +0.38(+0.41%) |
Aug 05, 2015 | 93.96 | 94.62 | 93.10 | 93.21 | 426,830 | -0.09(-0.10%) |
Aug 04, 2015 | 93.31 | 94.08 | 93.00 | 93.31 | 402,288 | +0.18(+0.19%) |
Aug 03, 2015 | 93.38 | 93.57 | 92.04 | 93.13 | 535,636 | -0.34(-0.37%) |
Jul 31, 2015 | 94.18 | 94.28 | 93.35 | 93.47 | 895,423 | -0.36(-0.38%) |
Jul 30, 2015 | 94.25 | 95.86 | 93.67 | 93.83 | 601,158 | -0.16(-0.17%) |
Jul 29, 2015 | 90.55 | 95.61 | 90.55 | 93.99 | 1,089,296 | +3.34(+3.69%) |
Jul 28, 2015 | 90.49 | 91.14 | 89.51 | 90.65 | 550,437 | +0.56(+0.62%) |
Jul 27, 2015 | 90.99 | 91.40 | 89.48 | 90.09 | 491,064 | -1.36(-1.49%) |
Jul 24, 2015 | 91.67 | 92.05 | 90.66 | 91.45 | 624,020 | -0.11(-0.12%) |
Jul 23, 2015 | 92.93 | 93.29 | 91.50 | 91.56 | 618,185 | -1.48(-1.59%) |
Jul 22, 2015 | 93.38 | 93.96 | 92.88 | 93.05 | 574,991 | -0.52(-0.55%) |
Jul 21, 2015 | 94.65 | 94.98 | 93.40 | 93.56 | 319,696 | -0.89(-0.94%) |
Jul 20, 2015 | 94.68 | 94.85 | 94.00 | 94.45 | 242,050 | -0.29(-0.30%) |
Jul 17, 2015 | 95.45 | 96.28 | 94.08 | 94.74 | 294,668 | -0.88(-0.92%) |
Jul 16, 2015 | 96.11 | 96.32 | 95.33 | 95.62 | 309,042 | -0.08(-0.09%) |
Jul 15, 2015 | 95.95 | 96.78 | 95.56 | 95.70 | 252,839 | -0.43(-0.44%) |
Jul 14, 2015 | 95.64 | 96.71 | 95.39 | 96.13 | 261,294 | +0.39(+0.41%) |
Jul 13, 2015 | 95.82 | 96.57 | 95.36 | 95.74 | 334,970 | +0.95(+1.01%) |
Jul 10, 2015 | 93.49 | 94.91 | 93.31 | 94.79 | 479,878 | +2.32(+2.50%) |
Jul 09, 2015 | 92.22 | 93.21 | 92.22 | 92.47 | 532,531 | +1.01(+1.10%) |
Jul 08, 2015 | 92.42 | 92.87 | 91.03 | 91.46 | 396,723 | -1.57(-1.69%) |
Jul 07, 2015 | 92.67 | 93.18 | 90.81 | 93.04 | 790,365 | +0.28(+0.30%) |
Jul 06, 2015 | 92.67 | 93.67 | 91.88 | 92.76 | 347,326 | -0.69(-0.73%) |
Jul 02, 2015 | 93.64 | 93.44 | 93.44 | 93.44 | 238,633 | +0.07(+0.08%) |
Jul 01, 2015 | 93.45 | 93.79 | 92.72 | 93.37 | 530,953 | +0.48(+0.52%) |
Jun 30, 2015 | 93.41 | 93.57 | 92.29 | 92.89 | 417,759 | -0.06(-0.07%) |
Jun 29, 2015 | 94.00 | 94.78 | 92.71 | 92.95 | 494,488 | -2.23(-2.34%) |
Jun 26, 2015 | 94.87 | 95.56 | 94.53 | 95.19 | 561,588 | +0.39(+0.41%) |
Jun 25, 2015 | 94.80 | 94.98 | 94.37 | 94.80 | 250,756 | +0.34(+0.36%) |
Jun 24, 2015 | 94.89 | 95.21 | 94.32 | 94.45 | 215,266 | -0.44(-0.46%) |
Jun 23, 2015 | 94.83 | 95.41 | 94.57 | 94.89 | 195,097 | +0.04(+0.04%) |
Jun 22, 2015 | 95.20 | 95.68 | 94.58 | 94.85 | 345,580 | -0.07(-0.08%) |
Jun 19, 2015 | 94.26 | 96.06 | 93.89 | 94.93 | 797,110 | +0.87(+0.93%) |
Jun 18, 2015 | 94.03 | 94.53 | 93.92 | 94.06 | 295,053 | +0.26(+0.28%) |
Jun 17, 2015 | 93.54 | 94.20 | 92.72 | 93.80 | 453,524 | +0.31(+0.33%) |
Jun 16, 2015 | 92.55 | 93.54 | 92.42 | 93.49 | 316,265 | +0.73(+0.79%) |
Jun 15, 2015 | 92.61 | 93.26 | 92.26 | 92.76 | 339,951 | -0.39(-0.42%) |
Jun 12, 2015 | 93.54 | 93.54 | 92.79 | 93.15 | 243,968 | -0.65(-0.69%) |
Jun 11, 2015 | 92.87 | 93.83 | 92.87 | 93.80 | 511,869 | +0.54(+0.58%) |
Jun 10, 2015 | 91.63 | 93.48 | 91.60 | 93.26 | 633,221 | +1.74(+1.90%) |
Jun 09, 2015 | 91.29 | 91.54 | 90.66 | 91.52 | 331,033 | +0.38(+0.42%) |
Jun 08, 2015 | 91.22 | 91.67 | 90.54 | 91.14 | 608,810 | -0.04(-0.04%) |
Jun 05, 2015 | 90.30 | 91.21 | 89.92 | 91.17 | 434,112 | +0.25(+0.28%) |
Jun 04, 2015 | 91.12 | 91.12 | 90.38 | 90.92 | 548,854 | -0.67(-0.73%) |
Jun 03, 2015 | 90.76 | 91.82 | 90.58 | 91.59 | 502,265 | +1.15(+1.27%) |
Jun 02, 2015 | 90.10 | 90.82 | 89.81 | 90.44 | 272,183 | +0.14(+0.15%) |