Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 97.35 | 97.99 | 96.71 | 97.07 | 38,089 | -0.68(-0.69%) |
Aug 28, 2015 | 97.23 | 98.04 | 97.13 | 97.75 | 22,786 | +0.10(+0.10%) |
Aug 27, 2015 | 96.28 | 97.65 | 95.70 | 97.65 | 31,942 | +2.33(+2.44%) |
Aug 26, 2015 | 93.76 | 95.47 | 91.83 | 95.33 | 65,158 | +4.58(+5.05%) |
Aug 25, 2015 | 92.56 | 95.16 | 90.74 | 90.74 | 58,044 | -0.91(-0.99%) |
Aug 24, 2015 | 85.88 | 95.11 | 74.39 | 91.65 | 110,321 | -3.79(-3.97%) |
Aug 21, 2015 | 98.66 | 98.66 | 95.38 | 95.44 | 71,579 | -3.77(-3.80%) |
Aug 20, 2015 | 100.80 | 101.12 | 99.21 | 99.21 | 19,889 | -2.55(-2.50%) |
Aug 19, 2015 | 102.26 | 102.50 | 101.28 | 101.76 | 19,236 | -0.76(-0.74%) |
Aug 18, 2015 | 103.14 | 103.14 | 102.40 | 102.53 | 12,201 | -0.61(-0.59%) |
Aug 17, 2015 | 101.96 | 103.14 | 101.80 | 103.14 | 23,753 | +0.64(+0.62%) |
Aug 14, 2015 | 101.79 | 102.53 | 101.69 | 102.50 | 9,695 | +0.40(+0.39%) |
Aug 13, 2015 | 102.28 | 102.69 | 101.89 | 102.10 | 34,353 | -0.04(-0.04%) |
Aug 12, 2015 | 101.45 | 102.31 | 100.18 | 102.13 | 16,729 | +0.27(+0.26%) |
Aug 11, 2015 | 102.86 | 102.92 | 101.59 | 101.87 | 11,520 | -1.26(-1.22%) |
Aug 10, 2015 | 102.42 | 103.20 | 102.42 | 103.13 | 6,945 | +1.42(+1.39%) |
Aug 07, 2015 | 101.88 | 101.92 | 101.19 | 101.71 | 30,885 | -0.20(-0.20%) |
Aug 06, 2015 | 103.33 | 103.61 | 101.78 | 101.92 | 75,555 | -1.17(-1.14%) |
Aug 05, 2015 | 102.95 | 103.75 | 102.95 | 103.09 | 62,812 | +1.06(+1.04%) |
Aug 04, 2015 | 102.26 | 102.31 | 101.72 | 102.03 | 83,266 | -0.17(-0.17%) |
Aug 03, 2015 | 102.76 | 102.81 | 101.61 | 102.20 | 14,048 | -0.45(-0.44%) |
Jul 31, 2015 | 103.40 | 103.40 | 102.64 | 102.65 | 61,960 | -0.32(-0.31%) |
Jul 30, 2015 | 102.35 | 103.11 | 101.97 | 102.97 | 35,274 | +0.36(+0.35%) |
Jul 29, 2015 | 102.02 | 102.71 | 101.41 | 102.61 | 31,052 | +0.69(+0.68%) |
Jul 28, 2015 | 101.57 | 102.11 | 100.67 | 101.92 | 35,393 | +0.95(+0.94%) |
Jul 27, 2015 | 101.55 | 101.74 | 100.81 | 100.96 | 51,377 | -1.03(-1.01%) |
Jul 24, 2015 | 103.68 | 103.68 | 101.86 | 101.99 | 404,051 | -0.19(-0.19%) |
Jul 23, 2015 | 102.64 | 103.04 | 101.96 | 102.18 | 134,493 | -0.20(-0.20%) |
Jul 22, 2015 | 102.65 | 102.86 | 102.16 | 102.38 | 67,990 | -1.30(-1.25%) |
Jul 21, 2015 | 103.68 | 104.04 | 103.53 | 103.68 | 12,305 | -0.29(-0.28%) |
Jul 20, 2015 | 103.89 | 104.31 | 103.61 | 103.96 | 13,674 | +0.31(+0.30%) |
Jul 17, 2015 | 103.14 | 103.66 | 103.00 | 103.65 | 16,861 | +1.51(+1.47%) |
Jul 16, 2015 | 101.40 | 102.14 | 101.40 | 102.14 | 43,750 | +1.49(+1.48%) |
Jul 15, 2015 | 100.93 | 101.04 | 100.53 | 100.66 | 12,867 | -0.25(-0.25%) |
Jul 14, 2015 | 100.55 | 101.14 | 100.51 | 100.90 | 11,492 | +0.53(+0.53%) |
Jul 13, 2015 | 99.37 | 100.38 | 99.37 | 100.37 | 34,891 | +1.47(+1.48%) |
Jul 10, 2015 | 98.87 | 98.98 | 98.24 | 98.90 | 9,201 | +1.45(+1.49%) |
Jul 09, 2015 | 98.84 | 98.84 | 97.45 | 97.45 | 5,174 | +0.00(+0.00%) |
Jul 08, 2015 | 98.28 | 98.28 | 97.36 | 97.45 | 76,956 | -1.51(-1.52%) |
Jul 07, 2015 | 98.91 | 99.08 | 97.11 | 98.96 | 17,938 | +0.10(+0.11%) |
Jul 06, 2015 | 98.46 | 99.29 | 98.44 | 98.86 | 7,088 | -0.56(-0.57%) |
Jul 02, 2015 | 99.47 | 99.42 | 99.42 | 99.42 | 7,449 | +0.23(+0.23%) |
Jul 01, 2015 | 99.72 | 99.81 | 98.84 | 99.19 | 25,649 | +0.45(+0.45%) |
Jun 30, 2015 | 99.08 | 99.25 | 98.48 | 98.74 | 27,821 | +0.30(+0.31%) |
Jun 29, 2015 | 99.81 | 100.16 | 98.44 | 98.44 | 12,758 | -2.33(-2.31%) |
Jun 26, 2015 | 101.53 | 101.53 | 100.47 | 100.76 | 4,077 | -1.13(-1.11%) |
Jun 25, 2015 | 102.39 | 102.39 | 101.67 | 101.89 | 12,660 | -0.16(-0.16%) |
Jun 24, 2015 | 102.45 | 102.78 | 102.06 | 102.06 | 5,132 | -0.67(-0.65%) |
Jun 23, 2015 | 102.80 | 102.80 | 102.28 | 102.72 | 11,454 | +0.24(+0.23%) |
Jun 22, 2015 | 102.38 | 102.80 | 102.33 | 102.48 | 13,948 | +0.55(+0.54%) |
Jun 19, 2015 | 102.98 | 102.98 | 101.86 | 101.93 | 11,610 | -0.66(-0.64%) |
Jun 18, 2015 | 101.69 | 102.74 | 101.69 | 102.59 | 10,494 | +0.83(+0.82%) |
Jun 17, 2015 | 101.70 | 101.87 | 101.14 | 101.76 | 6,666 | +0.36(+0.35%) |
Jun 16, 2015 | 100.77 | 101.59 | 100.71 | 101.40 | 5,022 | +0.55(+0.55%) |
Jun 15, 2015 | 100.80 | 100.91 | 100.16 | 100.85 | 9,549 | -0.62(-0.61%) |
Jun 12, 2015 | 101.77 | 101.83 | 101.36 | 101.47 | 11,763 | -0.70(-0.69%) |
Jun 11, 2015 | 102.52 | 102.67 | 102.12 | 102.17 | 5,631 | -0.05(-0.05%) |
Jun 10, 2015 | 100.99 | 102.36 | 100.94 | 102.22 | 12,253 | +1.68(+1.67%) |
Jun 09, 2015 | 100.69 | 100.76 | 99.77 | 100.53 | 20,756 | -0.42(-0.41%) |
Jun 08, 2015 | 101.99 | 101.99 | 100.51 | 100.95 | 8,539 | -1.04(-1.02%) |
Jun 05, 2015 | 102.01 | 102.14 | 101.42 | 101.99 | 10,889 | -0.02(-0.02%) |
Jun 04, 2015 | 102.47 | 102.74 | 101.86 | 102.01 | 19,510 | -1.03(-1.00%) |
Jun 03, 2015 | 103.19 | 103.45 | 102.87 | 103.04 | 128,515 | +0.38(+0.37%) |
Jun 02, 2015 | 102.30 | 103.09 | 102.12 | 102.66 | 14,201 | -0.47(-0.45%) |