Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 94.72 | 95.22 | 93.29 | 93.34 | 921,900 | -1.90(-1.99%) |
Aug 28, 2015 | 95.40 | 95.54 | 94.38 | 95.23 | 955,881 | -0.16(-0.17%) |
Aug 27, 2015 | 94.47 | 95.66 | 93.74 | 95.40 | 1,385,632 | +1.87(+2.00%) |
Aug 26, 2015 | 91.99 | 93.76 | 90.17 | 93.53 | 1,377,615 | +3.27(+3.62%) |
Aug 25, 2015 | 93.24 | 95.69 | 90.15 | 90.26 | 1,983,621 | -0.48(-0.53%) |
Aug 24, 2015 | 89.70 | 93.97 | 87.58 | 90.74 | 2,007,501 | -3.80(-4.01%) |
Aug 21, 2015 | 97.61 | 98.13 | 94.49 | 94.54 | 1,379,610 | -3.59(-3.66%) |
Aug 20, 2015 | 99.92 | 99.92 | 98.11 | 98.13 | 864,724 | -2.76(-2.74%) |
Aug 19, 2015 | 101.05 | 101.70 | 100.20 | 100.90 | 679,643 | -0.35(-0.34%) |
Aug 18, 2015 | 101.24 | 101.89 | 101.05 | 101.25 | 435,339 | +0.04(+0.04%) |
Aug 17, 2015 | 100.14 | 101.27 | 99.62 | 101.21 | 522,798 | +0.43(+0.42%) |
Aug 14, 2015 | 100.10 | 101.41 | 100.10 | 100.78 | 884,194 | +0.57(+0.57%) |
Aug 13, 2015 | 99.74 | 100.60 | 99.36 | 100.21 | 782,258 | +0.68(+0.69%) |
Aug 12, 2015 | 99.69 | 100.09 | 98.23 | 99.53 | 974,633 | -1.01(-1.00%) |
Aug 11, 2015 | 100.80 | 101.35 | 100.24 | 100.54 | 562,105 | -1.03(-1.01%) |
Aug 10, 2015 | 100.64 | 101.63 | 100.54 | 101.56 | 693,559 | +1.69(+1.69%) |
Aug 07, 2015 | 100.33 | 100.35 | 99.39 | 99.87 | 560,692 | -0.46(-0.45%) |
Aug 06, 2015 | 101.75 | 101.75 | 100.17 | 100.33 | 630,281 | -1.36(-1.33%) |
Aug 05, 2015 | 101.68 | 102.39 | 101.26 | 101.68 | 805,357 | +0.56(+0.55%) |
Aug 04, 2015 | 100.41 | 101.64 | 100.41 | 101.13 | 598,890 | +0.52(+0.51%) |
Aug 03, 2015 | 100.64 | 100.64 | 99.44 | 100.61 | 921,224 | +0.17(+0.17%) |
Jul 31, 2015 | 101.66 | 101.80 | 100.34 | 100.44 | 802,004 | -1.00(-0.99%) |
Jul 30, 2015 | 100.24 | 101.64 | 99.80 | 101.44 | 707,513 | +1.09(+1.09%) |
Jul 29, 2015 | 99.98 | 100.50 | 99.48 | 100.34 | 735,717 | +0.53(+0.53%) |
Jul 28, 2015 | 101.01 | 101.01 | 99.46 | 99.82 | 718,920 | -0.52(-0.52%) |
Jul 27, 2015 | 101.46 | 101.79 | 99.89 | 100.34 | 1,532,904 | -1.36(-1.34%) |
Jul 24, 2015 | 101.20 | 103.17 | 100.97 | 101.70 | 1,093,375 | +0.06(+0.05%) |
Jul 23, 2015 | 102.28 | 102.54 | 101.16 | 101.64 | 955,477 | -0.56(-0.54%) |
Jul 22, 2015 | 101.77 | 102.66 | 101.62 | 102.20 | 799,264 | +0.05(+0.05%) |
Jul 21, 2015 | 102.86 | 103.56 | 101.90 | 102.15 | 968,171 | -0.54(-0.52%) |
Jul 20, 2015 | 102.66 | 103.26 | 102.21 | 102.68 | 705,202 | +0.14(+0.14%) |
Jul 17, 2015 | 102.52 | 102.75 | 101.94 | 102.54 | 590,134 | -0.01(-0.01%) |
Jul 16, 2015 | 102.76 | 103.07 | 102.50 | 102.55 | 938,299 | +0.38(+0.37%) |
Jul 15, 2015 | 101.91 | 102.23 | 101.44 | 102.16 | 831,395 | +0.21(+0.20%) |
Jul 14, 2015 | 101.25 | 102.30 | 100.90 | 101.95 | 531,010 | +0.84(+0.83%) |
Jul 13, 2015 | 101.39 | 101.59 | 100.70 | 101.12 | 696,054 | +0.64(+0.63%) |
Jul 10, 2015 | 99.54 | 100.77 | 98.87 | 100.48 | 876,729 | +1.91(+1.94%) |
Jul 09, 2015 | 99.44 | 100.05 | 98.17 | 98.57 | 1,022,370 | +0.28(+0.29%) |
Jul 08, 2015 | 98.57 | 99.24 | 97.94 | 98.29 | 958,307 | -1.26(-1.27%) |
Jul 07, 2015 | 98.92 | 99.74 | 97.68 | 99.55 | 866,090 | +0.92(+0.93%) |
Jul 06, 2015 | 98.10 | 99.31 | 98.09 | 98.63 | 1,127,191 | -0.24(-0.24%) |
Jul 02, 2015 | 99.40 | 98.87 | 98.87 | 98.87 | 622,322 | -0.25(-0.26%) |
Jul 01, 2015 | 98.88 | 99.46 | 98.36 | 99.13 | 719,598 | +0.94(+0.95%) |
Jun 30, 2015 | 98.23 | 98.63 | 97.44 | 98.19 | 1,165,433 | +0.72(+0.74%) |
Jun 29, 2015 | 99.63 | 99.95 | 97.28 | 97.47 | 883,654 | -3.07(-3.06%) |
Jun 26, 2015 | 99.71 | 100.59 | 99.38 | 100.55 | 808,901 | +1.19(+1.20%) |
Jun 25, 2015 | 100.08 | 100.33 | 99.34 | 99.35 | 517,715 | -0.65(-0.65%) |
Jun 24, 2015 | 100.23 | 100.95 | 99.96 | 100.00 | 572,292 | -0.56(-0.56%) |
Jun 23, 2015 | 100.73 | 101.01 | 100.01 | 100.56 | 607,283 | -0.23(-0.23%) |
Jun 22, 2015 | 100.80 | 100.97 | 100.01 | 100.79 | 773,431 | +0.69(+0.69%) |
Jun 19, 2015 | 99.77 | 100.55 | 99.23 | 100.10 | 3,269,168 | +0.05(+0.05%) |
Jun 18, 2015 | 98.99 | 100.31 | 98.49 | 100.05 | 1,867,833 | +1.44(+1.46%) |
Jun 17, 2015 | 98.59 | 99.00 | 98.14 | 98.61 | 695,334 | +0.35(+0.36%) |
Jun 16, 2015 | 97.90 | 98.56 | 97.77 | 98.25 | 701,758 | +0.07(+0.07%) |
Jun 15, 2015 | 98.16 | 98.20 | 97.38 | 98.18 | 896,538 | -0.69(-0.70%) |
Jun 12, 2015 | 98.77 | 99.09 | 98.12 | 98.87 | 1,503,144 | -0.04(-0.04%) |
Jun 11, 2015 | 98.06 | 98.93 | 97.68 | 98.91 | 970,540 | +1.11(+1.13%) |
Jun 10, 2015 | 96.72 | 97.94 | 96.51 | 97.80 | 1,246,476 | +1.38(+1.43%) |
Jun 09, 2015 | 96.09 | 96.82 | 95.38 | 96.42 | 1,029,457 | +0.40(+0.42%) |
Jun 08, 2015 | 97.29 | 97.77 | 96.00 | 96.02 | 1,309,272 | -1.44(-1.47%) |
Jun 05, 2015 | 98.10 | 98.54 | 97.28 | 97.45 | 798,109 | -0.45(-0.46%) |
Jun 04, 2015 | 98.92 | 99.29 | 97.77 | 97.91 | 684,384 | -1.40(-1.41%) |
Jun 03, 2015 | 98.96 | 99.82 | 98.48 | 99.31 | 818,482 | +0.71(+0.72%) |
Jun 02, 2015 | 98.53 | 98.94 | 97.78 | 98.60 | 565,727 | -0.08(-0.08%) |