Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 97.34 | 97.98 | 96.70 | 97.07 | 38,091 | -0.68(-0.69%) |
Aug 28, 2015 | 97.23 | 98.03 | 97.12 | 97.74 | 22,788 | +0.10(+0.10%) |
Aug 27, 2015 | 96.28 | 97.65 | 95.69 | 97.65 | 31,944 | +2.33(+2.44%) |
Aug 26, 2015 | 93.75 | 95.47 | 91.83 | 95.32 | 65,162 | +4.58(+5.05%) |
Aug 25, 2015 | 92.56 | 95.16 | 90.74 | 90.74 | 58,048 | -0.91(-0.99%) |
Aug 24, 2015 | 85.88 | 95.10 | 74.38 | 91.64 | 110,328 | -3.79(-3.97%) |
Aug 21, 2015 | 98.66 | 98.66 | 95.37 | 95.44 | 71,583 | -3.77(-3.80%) |
Aug 20, 2015 | 100.79 | 101.12 | 99.21 | 99.21 | 19,891 | -2.55(-2.50%) |
Aug 19, 2015 | 102.25 | 102.49 | 101.27 | 101.76 | 19,237 | -0.76(-0.74%) |
Aug 18, 2015 | 103.14 | 103.14 | 102.39 | 102.52 | 12,202 | -0.61(-0.59%) |
Aug 17, 2015 | 101.96 | 103.13 | 101.79 | 103.13 | 23,754 | +0.64(+0.62%) |
Aug 14, 2015 | 101.78 | 102.53 | 101.69 | 102.49 | 9,696 | +0.40(+0.39%) |
Aug 13, 2015 | 102.27 | 102.68 | 101.89 | 102.09 | 34,355 | -0.04(-0.04%) |
Aug 12, 2015 | 101.44 | 102.31 | 100.17 | 102.13 | 16,730 | +0.27(+0.26%) |
Aug 11, 2015 | 102.85 | 102.91 | 101.58 | 101.86 | 11,521 | -1.26(-1.22%) |
Aug 10, 2015 | 102.41 | 103.19 | 102.41 | 103.12 | 6,946 | +1.41(+1.39%) |
Aug 07, 2015 | 101.87 | 101.91 | 101.19 | 101.71 | 30,887 | -0.20(-0.20%) |
Aug 06, 2015 | 103.32 | 103.60 | 101.77 | 101.91 | 75,560 | -1.17(-1.14%) |
Aug 05, 2015 | 102.95 | 103.75 | 102.95 | 103.08 | 62,816 | +1.06(+1.04%) |
Aug 04, 2015 | 102.25 | 102.31 | 101.72 | 102.02 | 83,271 | -0.17(-0.17%) |
Aug 03, 2015 | 102.76 | 102.80 | 101.60 | 102.19 | 14,049 | -0.45(-0.44%) |
Jul 31, 2015 | 103.39 | 103.39 | 102.63 | 102.64 | 61,964 | -0.32(-0.31%) |
Jul 30, 2015 | 102.35 | 103.11 | 101.97 | 102.97 | 35,276 | +0.36(+0.35%) |
Jul 29, 2015 | 102.01 | 102.70 | 101.40 | 102.60 | 31,054 | +0.70(+0.68%) |
Jul 28, 2015 | 101.56 | 102.11 | 100.66 | 101.91 | 35,395 | +0.95(+0.94%) |
Jul 27, 2015 | 101.55 | 101.74 | 100.80 | 100.95 | 51,381 | -1.03(-1.01%) |
Jul 24, 2015 | 103.67 | 103.67 | 101.85 | 101.98 | 404,077 | -0.19(-0.19%) |
Jul 23, 2015 | 102.63 | 103.03 | 101.96 | 102.17 | 134,501 | -0.20(-0.20%) |
Jul 22, 2015 | 102.64 | 102.85 | 102.15 | 102.38 | 67,994 | -1.30(-1.25%) |
Jul 21, 2015 | 103.67 | 104.03 | 103.52 | 103.67 | 12,305 | -0.29(-0.28%) |
Jul 20, 2015 | 103.88 | 104.30 | 103.60 | 103.96 | 13,675 | +0.31(+0.30%) |
Jul 17, 2015 | 103.14 | 103.65 | 102.99 | 103.64 | 16,862 | +1.51(+1.47%) |
Jul 16, 2015 | 101.39 | 102.14 | 101.39 | 102.14 | 43,752 | +1.49(+1.48%) |
Jul 15, 2015 | 100.93 | 101.04 | 100.53 | 100.65 | 12,868 | -0.25(-0.25%) |
Jul 14, 2015 | 100.55 | 101.14 | 100.51 | 100.90 | 11,492 | +0.53(+0.53%) |
Jul 13, 2015 | 99.36 | 100.38 | 99.36 | 100.36 | 34,893 | +1.47(+1.48%) |
Jul 10, 2015 | 98.87 | 98.97 | 98.23 | 98.90 | 9,202 | +1.45(+1.49%) |
Jul 09, 2015 | 98.83 | 98.83 | 97.45 | 97.45 | 5,175 | +0.00(+0.00%) |
Jul 08, 2015 | 98.28 | 98.28 | 97.35 | 97.45 | 76,961 | -1.51(-1.52%) |
Jul 07, 2015 | 98.91 | 99.08 | 97.11 | 98.95 | 17,939 | +0.10(+0.11%) |
Jul 06, 2015 | 98.46 | 99.29 | 98.43 | 98.85 | 7,088 | -0.56(-0.57%) |
Jul 02, 2015 | 99.46 | 99.41 | 99.41 | 99.41 | 7,449 | +0.23(+0.23%) |
Jul 01, 2015 | 99.72 | 99.80 | 98.83 | 99.18 | 25,650 | +0.45(+0.45%) |
Jun 30, 2015 | 99.08 | 99.24 | 98.48 | 98.73 | 27,823 | +0.30(+0.31%) |
Jun 29, 2015 | 99.80 | 100.15 | 98.43 | 98.43 | 12,759 | -2.33(-2.31%) |
Jun 26, 2015 | 101.53 | 101.53 | 100.47 | 100.75 | 4,077 | -1.13(-1.11%) |
Jun 25, 2015 | 102.39 | 102.39 | 101.66 | 101.89 | 12,661 | -0.16(-0.16%) |
Jun 24, 2015 | 102.44 | 102.78 | 102.05 | 102.05 | 5,133 | -0.67(-0.65%) |
Jun 23, 2015 | 102.79 | 102.79 | 102.27 | 102.72 | 11,455 | +0.24(+0.23%) |
Jun 22, 2015 | 102.37 | 102.79 | 102.33 | 102.48 | 13,949 | +0.55(+0.54%) |
Jun 19, 2015 | 102.97 | 102.97 | 101.85 | 101.93 | 11,611 | -0.66(-0.64%) |
Jun 18, 2015 | 101.68 | 102.73 | 101.68 | 102.58 | 10,495 | +0.83(+0.82%) |
Jun 17, 2015 | 101.70 | 101.86 | 101.13 | 101.75 | 6,666 | +0.36(+0.35%) |
Jun 16, 2015 | 100.77 | 101.59 | 100.70 | 101.39 | 5,023 | +0.55(+0.55%) |
Jun 15, 2015 | 100.80 | 100.90 | 100.15 | 100.84 | 9,550 | -0.62(-0.61%) |
Jun 12, 2015 | 101.77 | 101.82 | 101.36 | 101.46 | 11,764 | -0.70(-0.69%) |
Jun 11, 2015 | 102.52 | 102.66 | 102.12 | 102.16 | 5,632 | -0.05(-0.05%) |
Jun 10, 2015 | 100.98 | 102.36 | 100.94 | 102.21 | 12,254 | +1.68(+1.67%) |
Jun 09, 2015 | 100.68 | 100.76 | 99.77 | 100.53 | 20,757 | -0.42(-0.41%) |
Jun 08, 2015 | 101.98 | 101.98 | 100.50 | 100.95 | 8,539 | -1.04(-1.02%) |
Jun 05, 2015 | 102.00 | 102.13 | 101.41 | 101.98 | 10,889 | -0.02(-0.02%) |
Jun 04, 2015 | 102.46 | 102.73 | 101.85 | 102.00 | 19,511 | -1.03(-1.00%) |
Jun 03, 2015 | 103.18 | 103.44 | 102.86 | 103.03 | 128,523 | +0.38(+0.37%) |
Jun 02, 2015 | 102.30 | 103.09 | 102.12 | 102.65 | 14,202 | -0.47(-0.45%) |