Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.21 | 92.62 | 90.54 | 91.61 | 7,073,447 | -1.63(-1.75%) |
Aug 28, 2015 | 92.85 | 93.55 | 92.67 | 93.24 | 5,230,788 | -0.03(-0.03%) |
Aug 27, 2015 | 92.52 | 93.48 | 91.55 | 93.27 | 7,473,751 | +1.71(+1.87%) |
Aug 26, 2015 | 90.69 | 91.69 | 88.81 | 91.56 | 7,379,938 | +2.76(+3.11%) |
Aug 25, 2015 | 93.36 | 93.75 | 88.69 | 88.80 | 8,283,432 | -2.07(-2.28%) |
Aug 24, 2015 | 88.67 | 93.19 | 87.17 | 90.87 | 10,994,889 | -2.14(-2.30%) |
Aug 21, 2015 | 94.96 | 95.22 | 92.92 | 93.01 | 7,624,420 | -2.81(-2.93%) |
Aug 20, 2015 | 97.50 | 98.15 | 95.82 | 95.82 | 6,081,410 | -2.39(-2.43%) |
Aug 19, 2015 | 98.70 | 99.37 | 97.87 | 98.21 | 3,619,805 | -1.20(-1.21%) |
Aug 18, 2015 | 98.96 | 100.02 | 98.96 | 99.41 | 4,730,399 | +0.05(+0.05%) |
Aug 17, 2015 | 98.13 | 99.42 | 97.61 | 99.36 | 4,228,442 | +0.66(+0.67%) |
Aug 14, 2015 | 98.11 | 98.88 | 97.99 | 98.70 | 4,413,308 | +0.32(+0.33%) |
Aug 13, 2015 | 98.54 | 99.00 | 98.06 | 98.38 | 4,689,944 | -0.31(-0.31%) |
Aug 12, 2015 | 97.25 | 98.84 | 96.65 | 98.69 | 4,641,927 | +0.08(+0.08%) |
Aug 11, 2015 | 98.68 | 98.89 | 98.00 | 98.61 | 7,671,375 | -0.94(-0.94%) |
Aug 10, 2015 | 98.85 | 99.79 | 98.85 | 99.55 | 6,068,411 | +1.26(+1.28%) |
Aug 07, 2015 | 98.72 | 98.99 | 98.00 | 98.29 | 2,897,961 | -0.69(-0.70%) |
Aug 06, 2015 | 98.99 | 99.21 | 98.36 | 98.98 | 4,198,449 | +0.11(+0.11%) |
Aug 05, 2015 | 99.97 | 100.13 | 98.73 | 98.87 | 3,895,578 | -0.16(-0.16%) |
Aug 04, 2015 | 100.03 | 100.12 | 98.91 | 99.03 | 5,555,916 | -0.39(-0.39%) |
Aug 03, 2015 | 100.31 | 100.31 | 98.18 | 99.42 | 7,123,692 | -0.89(-0.89%) |
Jul 31, 2015 | 100.92 | 101.49 | 100.25 | 100.31 | 7,217,241 | -0.42(-0.42%) |
Jul 30, 2015 | 99.38 | 101.29 | 99.00 | 100.73 | 6,739,131 | +1.37(+1.38%) |
Jul 29, 2015 | 99.09 | 99.58 | 97.59 | 99.36 | 11,935,711 | +0.39(+0.39%) |
Jul 28, 2015 | 99.03 | 99.28 | 98.02 | 98.97 | 5,583,042 | +0.10(+0.10%) |
Jul 27, 2015 | 98.78 | 99.54 | 98.38 | 98.87 | 7,560,265 | -0.44(-0.44%) |
Jul 24, 2015 | 101.00 | 101.19 | 99.26 | 99.31 | 6,588,011 | -1.83(-1.81%) |
Jul 23, 2015 | 102.18 | 102.19 | 100.74 | 101.14 | 5,926,087 | -0.41(-0.40%) |
Jul 22, 2015 | 102.26 | 102.50 | 100.89 | 101.55 | 9,433,578 | -1.16(-1.13%) |
Jul 21, 2015 | 104.35 | 104.95 | 101.78 | 102.71 | 19,539,910 | -7.77(-7.03%) |
Jul 20, 2015 | 110.97 | 111.01 | 109.51 | 110.48 | 7,485,637 | -0.26(-0.23%) |
Jul 17, 2015 | 111.26 | 111.47 | 110.60 | 110.74 | 3,465,140 | -0.52(-0.47%) |
Jul 16, 2015 | 112.32 | 112.36 | 111.04 | 111.26 | 3,063,780 | +0.01(+0.01%) |
Jul 15, 2015 | 111.50 | 111.83 | 110.81 | 111.25 | 2,844,499 | -0.26(-0.23%) |
Jul 14, 2015 | 111.50 | 111.64 | 111.02 | 111.51 | 2,987,466 | -0.07(-0.06%) |
Jul 13, 2015 | 111.19 | 111.98 | 110.75 | 111.58 | 3,892,878 | +1.40(+1.27%) |
Jul 10, 2015 | 110.38 | 110.73 | 109.51 | 110.18 | 4,310,680 | +1.26(+1.16%) |
Jul 09, 2015 | 110.00 | 110.44 | 108.92 | 108.92 | 2,554,982 | +0.25(+0.23%) |
Jul 08, 2015 | 108.76 | 109.72 | 108.26 | 108.67 | 3,805,760 | -1.42(-1.29%) |
Jul 07, 2015 | 109.54 | 110.22 | 108.05 | 110.09 | 4,732,109 | +0.73(+0.67%) |
Jul 06, 2015 | 108.36 | 109.81 | 107.95 | 109.36 | 4,195,070 | -0.20(-0.18%) |
Jul 02, 2015 | 111.33 | 109.56 | 109.56 | 109.56 | 5,159,500 | -1.26(-1.14%) |
Jul 01, 2015 | 112.03 | 112.17 | 110.14 | 110.82 | 4,126,835 | -0.11(-0.10%) |
Jun 30, 2015 | 112.24 | 112.48 | 110.62 | 110.93 | 5,910,598 | -0.60(-0.54%) |
Jun 29, 2015 | 112.74 | 113.03 | 111.45 | 111.53 | 4,160,407 | -1.99(-1.75%) |
Jun 26, 2015 | 113.47 | 113.99 | 113.05 | 113.52 | 3,667,704 | +0.22(+0.19%) |
Jun 25, 2015 | 114.24 | 114.65 | 113.30 | 113.30 | 3,786,178 | -0.67(-0.59%) |
Jun 24, 2015 | 114.70 | 114.83 | 113.82 | 113.97 | 4,271,194 | -1.26(-1.09%) |
Jun 23, 2015 | 115.17 | 115.52 | 114.92 | 115.23 | 3,632,782 | -0.05(-0.04%) |
Jun 22, 2015 | 115.40 | 115.78 | 114.96 | 115.28 | 2,971,121 | +0.39(+0.34%) |
Jun 19, 2015 | 115.60 | 116.15 | 114.89 | 114.89 | 4,210,245 | -1.01(-0.87%) |
Jun 18, 2015 | 114.29 | 116.56 | 114.29 | 115.90 | 3,753,626 | +0.83(+0.72%) |
Jun 17, 2015 | 115.28 | 115.48 | 113.98 | 115.07 | 3,799,425 | +0.13(+0.11%) |
Jun 16, 2015 | 114.51 | 115.38 | 114.32 | 114.94 | 4,936,232 | +0.33(+0.29%) |
Jun 15, 2015 | 115.21 | 115.50 | 114.43 | 114.61 | 5,971,736 | -2.99(-2.54%) |
Jun 12, 2015 | 117.46 | 118.03 | 117.02 | 117.60 | 2,345,293 | -0.72(-0.61%) |
Jun 11, 2015 | 117.99 | 118.40 | 117.43 | 118.32 | 2,707,484 | +0.82(+0.70%) |
Jun 10, 2015 | 117.50 | 118.00 | 116.91 | 117.50 | 3,145,776 | +1.20(+1.03%) |
Jun 09, 2015 | 116.51 | 117.25 | 116.02 | 116.30 | 2,499,361 | +0.12(+0.10%) |
Jun 08, 2015 | 116.54 | 117.36 | 116.11 | 116.18 | 3,237,071 | -0.82(-0.70%) |
Jun 05, 2015 | 116.59 | 117.17 | 116.18 | 117.00 | 2,667,353 | -0.14(-0.12%) |
Jun 04, 2015 | 117.83 | 118.42 | 116.79 | 117.14 | 3,581,637 | -1.37(-1.16%) |
Jun 03, 2015 | 118.03 | 119.12 | 117.65 | 118.51 | 3,129,869 | +1.17(+1.00%) |
Jun 02, 2015 | 116.73 | 118.05 | 116.24 | 117.34 | 3,503,334 | +0.34(+0.29%) |