Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 97.79 | 103.13 | 95.93 | 102.84 | 896,360 | +3.49(+3.52%) |
Aug 28, 2015 | 95.79 | 100.60 | 94.89 | 99.35 | 1,051,965 | +3.06(+3.18%) |
Aug 27, 2015 | 93.78 | 98.49 | 93.69 | 96.29 | 987,948 | +4.06(+4.41%) |
Aug 26, 2015 | 90.72 | 92.97 | 89.95 | 92.23 | 1,101,709 | +3.07(+3.44%) |
Aug 25, 2015 | 89.62 | 92.76 | 88.56 | 89.16 | 783,038 | +1.71(+1.95%) |
Aug 24, 2015 | 87.78 | 91.51 | 85.14 | 87.45 | 1,172,637 | -5.90(-6.32%) |
Aug 21, 2015 | 94.34 | 95.64 | 92.75 | 93.36 | 617,935 | -1.23(-1.30%) |
Aug 20, 2015 | 95.61 | 98.47 | 94.41 | 94.58 | 648,237 | -0.99(-1.03%) |
Aug 19, 2015 | 97.24 | 98.38 | 93.79 | 95.57 | 559,022 | -3.22(-3.26%) |
Aug 18, 2015 | 98.47 | 99.33 | 96.75 | 98.79 | 478,575 | +0.15(+0.15%) |
Aug 17, 2015 | 98.85 | 99.55 | 96.67 | 98.64 | 421,575 | -0.03(-0.03%) |
Aug 14, 2015 | 101.35 | 103.17 | 98.42 | 98.66 | 594,228 | -2.69(-2.65%) |
Aug 13, 2015 | 103.06 | 103.40 | 99.90 | 101.35 | 519,173 | -2.60(-2.50%) |
Aug 12, 2015 | 101.81 | 104.93 | 101.26 | 103.95 | 585,435 | +2.13(+2.10%) |
Aug 11, 2015 | 101.78 | 102.62 | 100.09 | 101.81 | 640,009 | -1.96(-1.88%) |
Aug 10, 2015 | 99.10 | 103.91 | 98.73 | 103.77 | 433,082 | +5.19(+5.27%) |
Aug 07, 2015 | 100.61 | 103.47 | 98.47 | 98.58 | 779,178 | -2.77(-2.74%) |
Aug 06, 2015 | 96.83 | 102.61 | 96.06 | 101.35 | 970,375 | +3.86(+3.96%) |
Aug 05, 2015 | 98.23 | 100.47 | 96.74 | 97.49 | 514,333 | +0.47(+0.49%) |
Aug 04, 2015 | 96.98 | 98.65 | 95.94 | 97.02 | 406,284 | +1.06(+1.10%) |
Aug 03, 2015 | 96.43 | 98.25 | 95.17 | 95.96 | 347,680 | -1.50(-1.54%) |
Jul 31, 2015 | 98.65 | 100.02 | 97.02 | 97.46 | 489,605 | -1.58(-1.60%) |
Jul 30, 2015 | 99.86 | 100.98 | 97.94 | 99.05 | 446,607 | -0.82(-0.82%) |
Jul 29, 2015 | 99.05 | 101.09 | 96.94 | 99.86 | 706,858 | +0.26(+0.26%) |
Jul 28, 2015 | 94.03 | 100.48 | 93.94 | 99.61 | 1,229,313 | +6.86(+7.40%) |
Jul 27, 2015 | 91.76 | 96.77 | 90.72 | 92.74 | 1,236,236 | +0.02(+0.02%) |
Jul 24, 2015 | 96.06 | 96.50 | 92.10 | 92.73 | 1,112,191 | -3.73(-3.86%) |
Jul 23, 2015 | 95.39 | 101.79 | 91.93 | 96.45 | 2,637,980 | +7.54(+8.48%) |
Jul 22, 2015 | 91.14 | 91.56 | 87.31 | 88.91 | 1,158,570 | -3.02(-3.29%) |
Jul 21, 2015 | 91.18 | 93.92 | 90.97 | 91.93 | 1,156,027 | +0.97(+1.07%) |
Jul 20, 2015 | 92.95 | 93.78 | 90.75 | 90.97 | 721,061 | -1.59(-1.72%) |
Jul 17, 2015 | 94.67 | 94.67 | 91.10 | 92.56 | 908,499 | -2.51(-2.64%) |
Jul 16, 2015 | 95.62 | 96.07 | 93.92 | 95.06 | 838,254 | -0.40(-0.42%) |
Jul 15, 2015 | 99.09 | 99.33 | 95.23 | 95.46 | 542,445 | -4.57(-4.57%) |
Jul 14, 2015 | 98.28 | 101.06 | 97.70 | 100.03 | 402,951 | +1.63(+1.65%) |
Jul 13, 2015 | 96.92 | 98.90 | 96.35 | 98.41 | 408,275 | +1.28(+1.32%) |
Jul 10, 2015 | 97.18 | 98.11 | 95.95 | 97.12 | 324,824 | +0.84(+0.87%) |
Jul 09, 2015 | 96.57 | 98.09 | 96.21 | 96.28 | 486,263 | +1.50(+1.58%) |
Jul 08, 2015 | 97.29 | 98.12 | 93.81 | 94.79 | 411,156 | -3.41(-3.47%) |
Jul 07, 2015 | 95.11 | 98.57 | 92.81 | 98.19 | 926,925 | +2.65(+2.77%) |
Jul 06, 2015 | 95.68 | 98.62 | 95.51 | 95.55 | 950,074 | -1.76(-1.81%) |
Jul 02, 2015 | 97.76 | 97.31 | 97.31 | 97.31 | 452,578 | +0.43(+0.45%) |
Jul 01, 2015 | 100.57 | 100.92 | 96.50 | 96.88 | 779,713 | -4.02(-3.98%) |
Jun 30, 2015 | 102.07 | 102.73 | 99.53 | 100.89 | 577,008 | -0.33(-0.32%) |
Jun 29, 2015 | 99.26 | 102.33 | 99.04 | 101.22 | 515,578 | +0.36(+0.36%) |
Jun 26, 2015 | 102.94 | 103.05 | 100.77 | 100.86 | 727,634 | -2.09(-2.03%) |
Jun 25, 2015 | 103.40 | 104.09 | 102.62 | 102.94 | 380,443 | -0.40(-0.39%) |
Jun 24, 2015 | 104.84 | 105.97 | 102.78 | 103.34 | 474,944 | -1.69(-1.61%) |
Jun 23, 2015 | 102.77 | 105.04 | 101.92 | 105.03 | 504,869 | +1.95(+1.90%) |
Jun 22, 2015 | 101.85 | 103.23 | 100.45 | 103.08 | 555,041 | +2.11(+2.09%) |
Jun 19, 2015 | 102.86 | 103.88 | 100.80 | 100.96 | 1,254,329 | -3.03(-2.91%) |
Jun 18, 2015 | 107.05 | 107.05 | 103.82 | 103.99 | 504,408 | -2.90(-2.71%) |
Jun 17, 2015 | 107.00 | 107.66 | 104.25 | 106.89 | 546,689 | +1.03(+0.97%) |
Jun 16, 2015 | 106.85 | 107.40 | 105.02 | 105.86 | 421,063 | -0.88(-0.82%) |
Jun 15, 2015 | 106.53 | 107.78 | 106.17 | 106.74 | 282,965 | -1.46(-1.35%) |
Jun 12, 2015 | 107.63 | 108.95 | 106.88 | 108.20 | 296,772 | +0.14(+0.13%) |
Jun 11, 2015 | 109.33 | 109.34 | 107.62 | 108.06 | 340,094 | -1.17(-1.07%) |
Jun 10, 2015 | 108.51 | 109.48 | 107.50 | 109.23 | 456,687 | +2.59(+2.43%) |
Jun 09, 2015 | 107.23 | 107.47 | 106.07 | 106.63 | 360,095 | +0.32(+0.30%) |
Jun 08, 2015 | 107.31 | 108.16 | 106.04 | 106.31 | 503,370 | -1.22(-1.14%) |
Jun 05, 2015 | 104.39 | 108.00 | 103.75 | 107.54 | 532,193 | +2.89(+2.76%) |
Jun 04, 2015 | 104.16 | 105.16 | 103.43 | 104.64 | 496,455 | -0.49(-0.46%) |
Jun 03, 2015 | 104.26 | 105.91 | 103.96 | 105.13 | 545,401 | +0.75(+0.72%) |
Jun 02, 2015 | 102.70 | 106.07 | 102.67 | 104.38 | 624,110 | +2.05(+2.01%) |