Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 96.80 | 98.05 | 95.93 | 96.50 | 332,763 | -0.85(-0.87%) |
Aug 28, 2015 | 96.44 | 97.83 | 95.56 | 97.35 | 458,462 | +0.38(+0.39%) |
Aug 27, 2015 | 94.59 | 97.40 | 94.40 | 96.98 | 449,862 | +3.21(+3.42%) |
Aug 26, 2015 | 91.32 | 93.89 | 90.35 | 93.77 | 425,525 | +4.22(+4.71%) |
Aug 25, 2015 | 94.21 | 94.21 | 89.29 | 89.55 | 504,210 | -2.13(-2.32%) |
Aug 24, 2015 | 88.65 | 95.65 | 87.75 | 91.68 | 714,495 | -2.31(-2.46%) |
Aug 21, 2015 | 95.56 | 97.38 | 93.92 | 93.99 | 567,189 | -2.31(-2.40%) |
Aug 20, 2015 | 100.51 | 100.82 | 96.21 | 96.31 | 472,915 | -4.72(-4.67%) |
Aug 19, 2015 | 102.31 | 102.79 | 100.54 | 101.03 | 431,125 | -1.90(-1.84%) |
Aug 18, 2015 | 102.26 | 103.67 | 102.10 | 102.92 | 244,137 | +0.34(+0.33%) |
Aug 17, 2015 | 101.27 | 102.92 | 100.56 | 102.58 | 387,099 | +0.79(+0.78%) |
Aug 14, 2015 | 99.83 | 102.30 | 99.58 | 101.79 | 338,260 | +1.73(+1.72%) |
Aug 13, 2015 | 100.25 | 101.39 | 99.71 | 100.06 | 421,504 | -0.44(-0.43%) |
Aug 12, 2015 | 100.75 | 100.76 | 97.90 | 100.50 | 481,515 | -1.10(-1.08%) |
Aug 11, 2015 | 102.09 | 103.11 | 101.09 | 101.60 | 409,691 | -1.34(-1.30%) |
Aug 10, 2015 | 99.93 | 103.35 | 99.48 | 102.94 | 432,047 | +4.05(+4.09%) |
Aug 07, 2015 | 103.85 | 104.44 | 96.96 | 98.89 | 771,334 | -5.51(-5.28%) |
Aug 06, 2015 | 99.45 | 109.49 | 97.95 | 104.40 | 692,390 | +4.39(+4.39%) |
Aug 05, 2015 | 99.61 | 101.45 | 98.86 | 100.01 | 520,252 | +1.00(+1.01%) |
Aug 04, 2015 | 98.92 | 99.83 | 97.87 | 99.01 | 290,497 | +0.19(+0.19%) |
Aug 03, 2015 | 99.94 | 99.94 | 98.25 | 98.83 | 325,916 | -1.43(-1.43%) |
Jul 31, 2015 | 99.89 | 101.03 | 98.92 | 100.26 | 354,745 | +0.68(+0.69%) |
Jul 30, 2015 | 99.91 | 100.56 | 98.24 | 99.58 | 292,629 | -0.74(-0.74%) |
Jul 29, 2015 | 97.98 | 100.74 | 97.75 | 100.32 | 482,642 | +2.24(+2.28%) |
Jul 28, 2015 | 96.68 | 98.19 | 95.87 | 98.08 | 350,266 | +2.23(+2.33%) |
Jul 27, 2015 | 95.38 | 96.11 | 94.36 | 95.85 | 237,807 | +0.18(+0.19%) |
Jul 24, 2015 | 98.15 | 98.65 | 95.40 | 95.68 | 292,194 | -2.39(-2.44%) |
Jul 23, 2015 | 98.22 | 99.90 | 97.49 | 98.07 | 257,610 | +0.12(+0.12%) |
Jul 22, 2015 | 98.17 | 98.33 | 97.31 | 97.95 | 271,865 | -0.65(-0.66%) |
Jul 21, 2015 | 99.35 | 99.47 | 97.73 | 98.60 | 289,756 | -0.61(-0.61%) |
Jul 20, 2015 | 100.00 | 100.13 | 98.95 | 99.20 | 212,981 | -0.38(-0.39%) |
Jul 17, 2015 | 100.22 | 100.46 | 99.07 | 99.59 | 221,152 | -0.83(-0.82%) |
Jul 16, 2015 | 99.69 | 100.44 | 98.73 | 100.41 | 291,945 | +1.58(+1.60%) |
Jul 15, 2015 | 99.77 | 99.97 | 98.21 | 98.83 | 225,265 | -1.17(-1.17%) |
Jul 14, 2015 | 99.04 | 100.21 | 98.22 | 100.00 | 332,194 | +0.77(+0.77%) |
Jul 13, 2015 | 98.31 | 99.73 | 98.31 | 99.24 | 293,488 | +1.74(+1.79%) |
Jul 10, 2015 | 97.35 | 98.10 | 96.75 | 97.49 | 250,229 | +1.35(+1.40%) |
Jul 09, 2015 | 96.82 | 97.32 | 96.03 | 96.14 | 182,938 | +0.56(+0.59%) |
Jul 08, 2015 | 96.61 | 97.14 | 95.04 | 95.58 | 476,751 | -2.04(-2.09%) |
Jul 07, 2015 | 96.88 | 97.84 | 95.50 | 97.62 | 332,410 | +0.91(+0.94%) |
Jul 06, 2015 | 95.53 | 97.17 | 95.34 | 96.72 | 372,496 | +0.16(+0.17%) |
Jul 02, 2015 | 97.75 | 96.55 | 96.55 | 96.55 | 290,185 | -0.61(-0.63%) |
Jul 01, 2015 | 96.98 | 97.73 | 96.43 | 97.17 | 405,554 | +1.02(+1.07%) |
Jun 30, 2015 | 96.99 | 96.99 | 95.11 | 96.14 | 557,735 | +0.12(+0.12%) |
Jun 29, 2015 | 97.10 | 97.44 | 95.85 | 96.03 | 339,062 | -2.04(-2.08%) |
Jun 26, 2015 | 99.22 | 99.53 | 97.96 | 98.07 | 571,742 | -1.15(-1.16%) |
Jun 25, 2015 | 99.65 | 99.98 | 98.83 | 99.22 | 280,321 | -0.07(-0.07%) |
Jun 24, 2015 | 101.83 | 101.83 | 99.21 | 99.29 | 298,578 | -2.59(-2.54%) |
Jun 23, 2015 | 100.67 | 101.93 | 99.41 | 101.88 | 502,391 | +1.09(+1.08%) |
Jun 22, 2015 | 100.79 | 100.87 | 99.64 | 100.78 | 307,325 | +0.50(+0.49%) |
Jun 19, 2015 | 100.49 | 101.28 | 100.28 | 100.29 | 382,590 | -0.46(-0.46%) |
Jun 18, 2015 | 100.50 | 101.46 | 100.30 | 100.75 | 391,499 | +0.34(+0.34%) |
Jun 17, 2015 | 99.91 | 100.75 | 99.09 | 100.41 | 334,206 | +0.61(+0.62%) |
Jun 16, 2015 | 99.77 | 100.86 | 99.35 | 99.79 | 343,916 | +0.14(+0.14%) |
Jun 15, 2015 | 100.00 | 100.61 | 98.63 | 99.65 | 393,662 | -1.22(-1.21%) |
Jun 12, 2015 | 100.36 | 101.11 | 100.23 | 100.88 | 340,917 | -0.34(-0.34%) |
Jun 11, 2015 | 101.47 | 102.11 | 100.85 | 101.22 | 660,758 | -0.19(-0.19%) |
Jun 10, 2015 | 100.90 | 102.45 | 100.67 | 101.41 | 469,795 | +1.12(+1.12%) |
Jun 09, 2015 | 101.69 | 101.69 | 100.18 | 100.29 | 294,583 | -1.26(-1.24%) |
Jun 08, 2015 | 102.27 | 102.46 | 101.18 | 101.54 | 248,473 | -0.65(-0.64%) |
Jun 05, 2015 | 101.63 | 102.25 | 100.53 | 102.19 | 261,143 | +0.25(+0.24%) |
Jun 04, 2015 | 103.41 | 104.09 | 100.88 | 101.94 | 297,644 | -2.05(-1.97%) |
Jun 03, 2015 | 104.66 | 105.47 | 103.62 | 103.99 | 296,031 | -0.13(-0.12%) |
Jun 02, 2015 | 102.90 | 105.48 | 102.90 | 104.12 | 385,358 | +0.17(+0.16%) |