Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.92 | 92.45 | 91.29 | 91.37 | 3,912,503 | -1.33(-1.44%) |
Aug 28, 2015 | 91.93 | 92.77 | 91.79 | 92.70 | 4,145,287 | +0.20(+0.22%) |
Aug 27, 2015 | 92.40 | 93.17 | 90.85 | 92.50 | 6,385,537 | +0.76(+0.83%) |
Aug 26, 2015 | 89.99 | 91.78 | 89.05 | 91.74 | 7,097,181 | +3.27(+3.69%) |
Aug 25, 2015 | 91.19 | 91.31 | 88.31 | 88.47 | 8,456,696 | -0.60(-0.68%) |
Aug 24, 2015 | 88.14 | 91.33 | 86.13 | 89.08 | 11,449,173 | -2.26(-2.47%) |
Aug 21, 2015 | 92.25 | 93.41 | 91.22 | 91.33 | 8,466,242 | -0.81(-0.88%) |
Aug 20, 2015 | 92.89 | 93.12 | 92.14 | 92.14 | 5,101,390 | -1.62(-1.73%) |
Aug 19, 2015 | 93.98 | 94.84 | 93.38 | 93.76 | 3,928,555 | -1.02(-1.07%) |
Aug 18, 2015 | 94.99 | 95.17 | 94.52 | 94.78 | 2,670,082 | -0.59(-0.62%) |
Aug 17, 2015 | 94.22 | 95.42 | 93.54 | 95.38 | 2,580,197 | +0.61(+0.65%) |
Aug 14, 2015 | 94.37 | 94.91 | 94.15 | 94.76 | 2,193,571 | +0.56(+0.60%) |
Aug 13, 2015 | 94.58 | 94.94 | 94.00 | 94.20 | 2,805,748 | -0.72(-0.75%) |
Aug 12, 2015 | 94.10 | 95.04 | 93.35 | 94.92 | 3,214,511 | +0.03(+0.03%) |
Aug 11, 2015 | 95.86 | 95.86 | 94.75 | 94.89 | 2,832,970 | -1.76(-1.82%) |
Aug 10, 2015 | 95.86 | 96.75 | 95.79 | 96.65 | 2,459,460 | +1.50(+1.58%) |
Aug 07, 2015 | 94.89 | 95.86 | 94.69 | 95.15 | 2,612,692 | -0.24(-0.25%) |
Aug 06, 2015 | 96.43 | 96.64 | 95.16 | 95.39 | 2,761,193 | -1.12(-1.16%) |
Aug 05, 2015 | 97.04 | 97.93 | 96.45 | 96.51 | 2,762,798 | +0.39(+0.41%) |
Aug 04, 2015 | 96.46 | 96.85 | 95.93 | 96.12 | 2,834,453 | +0.18(+0.19%) |
Aug 03, 2015 | 96.37 | 97.00 | 95.19 | 95.94 | 3,685,877 | -0.78(-0.81%) |
Jul 31, 2015 | 97.48 | 97.66 | 96.52 | 96.72 | 2,534,315 | -0.15(-0.15%) |
Jul 30, 2015 | 96.50 | 96.97 | 96.07 | 96.86 | 3,317,303 | +0.08(+0.08%) |
Jul 29, 2015 | 96.78 | 96.94 | 96.32 | 96.79 | 3,406,092 | +0.22(+0.23%) |
Jul 28, 2015 | 95.13 | 96.96 | 94.79 | 96.57 | 5,128,867 | +1.53(+1.61%) |
Jul 27, 2015 | 94.99 | 95.22 | 94.39 | 95.04 | 4,877,726 | -0.40(-0.42%) |
Jul 24, 2015 | 95.13 | 96.37 | 95.03 | 95.43 | 5,372,826 | -0.11(-0.11%) |
Jul 23, 2015 | 97.09 | 98.22 | 95.24 | 95.54 | 8,098,986 | -3.78(-3.80%) |
Jul 22, 2015 | 99.43 | 99.89 | 98.70 | 99.32 | 4,800,260 | -0.22(-0.22%) |
Jul 21, 2015 | 100.17 | 100.45 | 99.27 | 99.54 | 4,293,586 | -0.87(-0.87%) |
Jul 20, 2015 | 100.19 | 100.75 | 99.87 | 100.41 | 3,675,740 | +0.28(+0.27%) |
Jul 17, 2015 | 100.02 | 100.57 | 99.97 | 100.14 | 3,800,813 | -0.31(-0.31%) |
Jul 16, 2015 | 100.71 | 100.94 | 100.14 | 100.44 | 3,166,864 | +0.75(+0.75%) |
Jul 15, 2015 | 100.06 | 100.33 | 99.63 | 99.70 | 2,794,980 | -0.50(-0.50%) |
Jul 14, 2015 | 100.01 | 100.35 | 99.87 | 100.19 | 2,835,769 | +0.20(+0.20%) |
Jul 13, 2015 | 99.96 | 100.19 | 99.47 | 100.00 | 3,297,269 | +0.97(+0.98%) |
Jul 10, 2015 | 98.89 | 99.61 | 98.74 | 99.02 | 3,225,467 | +0.77(+0.78%) |
Jul 09, 2015 | 98.79 | 99.38 | 98.26 | 98.26 | 3,237,830 | +0.66(+0.68%) |
Jul 08, 2015 | 98.47 | 98.74 | 97.59 | 97.59 | 4,089,206 | -1.74(-1.75%) |
Jul 07, 2015 | 99.15 | 99.46 | 97.88 | 99.33 | 4,484,510 | +0.22(+0.23%) |
Jul 06, 2015 | 98.35 | 99.43 | 98.31 | 99.11 | 3,398,894 | -0.19(-0.19%) |
Jul 02, 2015 | 99.75 | 99.30 | 99.30 | 99.30 | 3,164,565 | -0.17(-0.17%) |
Jul 01, 2015 | 99.78 | 99.97 | 98.84 | 99.47 | 2,702,012 | +0.86(+0.87%) |
Jun 30, 2015 | 99.06 | 99.25 | 98.46 | 98.61 | 4,007,591 | +0.22(+0.23%) |
Jun 29, 2015 | 99.64 | 99.98 | 98.37 | 98.39 | 3,872,580 | -2.01(-2.00%) |
Jun 26, 2015 | 99.80 | 100.97 | 99.65 | 100.39 | 4,108,253 | +0.75(+0.75%) |
Jun 25, 2015 | 100.88 | 101.16 | 99.64 | 99.64 | 4,012,113 | -1.04(-1.03%) |
Jun 24, 2015 | 102.05 | 102.23 | 100.68 | 100.68 | 4,479,697 | -1.47(-1.44%) |
Jun 23, 2015 | 102.51 | 102.81 | 101.94 | 102.15 | 3,577,661 | +0.10(+0.10%) |
Jun 22, 2015 | 102.16 | 102.70 | 101.90 | 102.05 | 2,264,848 | +0.47(+0.46%) |
Jun 19, 2015 | 101.84 | 102.18 | 101.58 | 101.58 | 5,143,638 | -0.43(-0.42%) |
Jun 18, 2015 | 100.71 | 102.41 | 100.58 | 102.01 | 3,957,104 | +1.71(+1.70%) |
Jun 17, 2015 | 100.08 | 100.71 | 99.54 | 100.30 | 2,878,194 | +0.29(+0.29%) |
Jun 16, 2015 | 99.37 | 100.36 | 99.29 | 100.01 | 2,706,542 | +0.40(+0.40%) |
Jun 15, 2015 | 100.39 | 100.54 | 99.31 | 99.61 | 3,681,888 | -1.39(-1.37%) |
Jun 12, 2015 | 102.16 | 102.25 | 100.92 | 101.00 | 2,989,489 | -1.16(-1.14%) |
Jun 11, 2015 | 101.69 | 102.48 | 101.61 | 102.16 | 2,901,417 | +0.52(+0.52%) |
Jun 10, 2015 | 100.30 | 101.98 | 100.30 | 101.64 | 2,752,291 | +1.32(+1.31%) |
Jun 09, 2015 | 100.24 | 101.14 | 100.16 | 100.32 | 2,833,387 | +0.25(+0.25%) |
Jun 08, 2015 | 100.02 | 100.60 | 99.89 | 100.07 | 2,517,090 | -0.31(-0.31%) |
Jun 05, 2015 | 100.66 | 100.95 | 100.32 | 100.39 | 3,622,055 | -0.81(-0.80%) |
Jun 04, 2015 | 101.94 | 102.50 | 101.03 | 101.20 | 3,501,345 | -1.16(-1.13%) |
Jun 03, 2015 | 102.00 | 102.57 | 101.60 | 102.36 | 3,246,081 | +0.69(+0.68%) |
Jun 02, 2015 | 101.15 | 102.18 | 100.94 | 101.66 | 3,882,463 | +0.06(+0.06%) |