Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 88.47 | 89.32 | 83.85 | 87.74 | 1,706,096 | -0.73(-0.82%) |
Aug 28, 2015 | 88.88 | 89.01 | 87.97 | 88.47 | 1,930,909 | -0.25(-0.28%) |
Aug 27, 2015 | 88.99 | 89.27 | 87.18 | 88.71 | 4,759,027 | +0.47(+0.54%) |
Aug 26, 2015 | 87.17 | 88.46 | 85.12 | 88.24 | 3,125,670 | +2.81(+3.29%) |
Aug 25, 2015 | 88.25 | 88.47 | 85.35 | 85.43 | 3,078,410 | -0.98(-1.14%) |
Aug 24, 2015 | 81.56 | 88.45 | 80.23 | 86.41 | 5,210,560 | -2.87(-3.21%) |
Aug 21, 2015 | 89.88 | 90.76 | 88.88 | 89.28 | 3,131,281 | -1.38(-1.52%) |
Aug 20, 2015 | 92.18 | 92.70 | 90.63 | 90.66 | 2,044,269 | -2.43(-2.61%) |
Aug 19, 2015 | 91.67 | 93.86 | 91.08 | 93.09 | 2,465,010 | +1.04(+1.13%) |
Aug 18, 2015 | 91.53 | 92.85 | 91.53 | 92.04 | 1,244,089 | +0.29(+0.32%) |
Aug 17, 2015 | 90.99 | 91.81 | 90.15 | 91.75 | 1,126,410 | +0.60(+0.65%) |
Aug 14, 2015 | 91.19 | 91.38 | 90.69 | 91.16 | 1,186,470 | +0.05(+0.06%) |
Aug 13, 2015 | 91.85 | 92.35 | 89.71 | 91.11 | 1,900,709 | -0.18(-0.20%) |
Aug 12, 2015 | 91.12 | 92.57 | 89.60 | 91.29 | 2,178,186 | -0.11(-0.12%) |
Aug 11, 2015 | 91.17 | 91.83 | 90.50 | 91.40 | 1,883,216 | -0.12(-0.13%) |
Aug 10, 2015 | 91.87 | 92.93 | 91.35 | 91.53 | 1,627,045 | +0.25(+0.28%) |
Aug 07, 2015 | 91.40 | 91.53 | 89.98 | 91.27 | 3,082,740 | -0.34(-0.37%) |
Aug 06, 2015 | 93.91 | 94.33 | 91.45 | 91.61 | 2,030,849 | -2.19(-2.33%) |
Aug 05, 2015 | 93.28 | 94.02 | 93.07 | 93.80 | 1,906,966 | +0.91(+0.98%) |
Aug 04, 2015 | 92.85 | 93.55 | 92.51 | 92.89 | 2,503,913 | +0.34(+0.37%) |
Aug 03, 2015 | 92.49 | 93.28 | 91.95 | 92.55 | 1,991,170 | +0.06(+0.07%) |
Jul 31, 2015 | 91.47 | 92.93 | 91.07 | 92.49 | 3,108,652 | +1.12(+1.23%) |
Jul 30, 2015 | 94.01 | 94.01 | 91.23 | 91.37 | 4,544,011 | -2.89(-3.07%) |
Jul 29, 2015 | 94.27 | 95.40 | 93.64 | 94.26 | 2,747,264 | -0.19(-0.20%) |
Jul 28, 2015 | 94.28 | 94.65 | 93.38 | 94.46 | 2,054,243 | +0.55(+0.59%) |
Jul 27, 2015 | 94.57 | 94.71 | 93.41 | 93.91 | 3,075,708 | -1.19(-1.25%) |
Jul 24, 2015 | 96.00 | 96.33 | 94.85 | 95.09 | 2,452,951 | -1.22(-1.26%) |
Jul 23, 2015 | 96.75 | 99.72 | 95.79 | 96.31 | 4,770,260 | -4.22(-4.20%) |
Jul 22, 2015 | 99.71 | 100.94 | 99.59 | 100.53 | 2,740,906 | +0.74(+0.75%) |
Jul 21, 2015 | 100.27 | 100.53 | 99.27 | 99.79 | 1,676,239 | -0.58(-0.57%) |
Jul 20, 2015 | 99.03 | 100.58 | 98.99 | 100.37 | 2,259,467 | +1.36(+1.38%) |
Jul 17, 2015 | 97.82 | 99.39 | 97.17 | 99.00 | 2,209,096 | +1.15(+1.18%) |
Jul 16, 2015 | 97.08 | 97.89 | 96.14 | 97.85 | 1,985,285 | +1.18(+1.22%) |
Jul 15, 2015 | 96.79 | 97.02 | 95.76 | 96.67 | 1,082,987 | +0.11(+0.12%) |
Jul 14, 2015 | 96.20 | 96.81 | 95.53 | 96.56 | 1,721,621 | +0.29(+0.30%) |
Jul 13, 2015 | 96.66 | 96.77 | 95.65 | 96.27 | 1,155,075 | +0.53(+0.56%) |
Jul 10, 2015 | 95.98 | 96.19 | 95.74 | 95.73 | 1,338,346 | +0.52(+0.55%) |
Jul 09, 2015 | 95.30 | 95.46 | 94.53 | 95.21 | 2,468,192 | +0.90(+0.96%) |
Jul 08, 2015 | 94.05 | 94.95 | 93.92 | 94.31 | 1,342,544 | -0.70(-0.74%) |
Jul 07, 2015 | 95.10 | 95.15 | 93.59 | 95.01 | 1,484,647 | +0.52(+0.56%) |
Jul 06, 2015 | 93.12 | 94.95 | 92.71 | 94.48 | 1,868,963 | +0.81(+0.87%) |
Jul 02, 2015 | 94.20 | 93.67 | 93.67 | 93.67 | 1,450,957 | -0.53(-0.57%) |
Jul 01, 2015 | 93.73 | 94.52 | 93.47 | 94.20 | 2,169,597 | +1.20(+1.29%) |
Jun 30, 2015 | 92.97 | 93.85 | 92.84 | 93.00 | 2,239,431 | +0.21(+0.23%) |
Jun 29, 2015 | 93.42 | 94.12 | 92.51 | 92.79 | 1,978,731 | -1.52(-1.61%) |
Jun 26, 2015 | 94.52 | 94.95 | 93.86 | 94.32 | 1,855,552 | +0.20(+0.21%) |
Jun 25, 2015 | 95.76 | 95.94 | 93.85 | 94.12 | 3,703,869 | -1.74(-1.82%) |
Jun 24, 2015 | 97.52 | 97.60 | 95.83 | 95.86 | 1,781,659 | -1.93(-1.98%) |
Jun 23, 2015 | 98.11 | 98.37 | 97.59 | 97.79 | 1,184,059 | +0.02(+0.02%) |
Jun 22, 2015 | 98.46 | 99.00 | 97.65 | 97.77 | 1,032,299 | +0.28(+0.29%) |
Jun 19, 2015 | 97.71 | 98.23 | 97.38 | 97.49 | 4,767,637 | -0.39(-0.40%) |
Jun 18, 2015 | 97.52 | 98.51 | 96.84 | 97.88 | 1,520,671 | +0.36(+0.37%) |
Jun 17, 2015 | 97.41 | 98.07 | 96.97 | 97.53 | 1,826,689 | +0.29(+0.30%) |
Jun 16, 2015 | 96.80 | 98.03 | 96.35 | 97.24 | 1,910,773 | +0.48(+0.50%) |
Jun 15, 2015 | 96.00 | 98.24 | 95.33 | 96.76 | 2,604,134 | +0.42(+0.44%) |
Jun 12, 2015 | 97.08 | 97.08 | 96.04 | 96.34 | 1,329,879 | -0.23(-0.24%) |
Jun 11, 2015 | 95.26 | 97.20 | 95.16 | 96.56 | 2,177,406 | +1.45(+1.53%) |
Jun 10, 2015 | 95.37 | 95.49 | 94.70 | 95.11 | 2,264,530 | -0.32(-0.34%) |
Jun 09, 2015 | 96.85 | 96.40 | 94.99 | 95.44 | 2,192,774 | -0.96(-1.00%) |
Jun 08, 2015 | 97.35 | 97.79 | 96.39 | 96.40 | 1,526,997 | -1.12(-1.15%) |
Jun 05, 2015 | 97.26 | 97.65 | 96.42 | 97.52 | 1,580,168 | +0.01(+0.01%) |
Jun 04, 2015 | 97.49 | 98.48 | 97.17 | 97.51 | 1,786,493 | -0.78(-0.79%) |
Jun 03, 2015 | 98.26 | 98.97 | 98.12 | 98.29 | 1,661,274 | -0.09(-0.09%) |
Jun 02, 2015 | 98.44 | 99.13 | 97.96 | 98.37 | 1,604,252 | -0.68(-0.69%) |