Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 85.64 | 86.01 | 84.69 | 85.46 | 147,082 | -0.47(-0.55%) |
Aug 28, 2015 | 85.44 | 86.68 | 84.82 | 85.93 | 192,023 | +0.04(+0.05%) |
Aug 27, 2015 | 84.88 | 86.36 | 84.45 | 85.89 | 254,794 | +1.76(+2.09%) |
Aug 26, 2015 | 82.74 | 84.37 | 80.74 | 84.13 | 183,451 | +3.05(+3.76%) |
Aug 25, 2015 | 81.59 | 83.88 | 81.07 | 81.08 | 192,585 | +0.50(+0.62%) |
Aug 24, 2015 | 78.56 | 82.27 | 77.47 | 80.58 | 335,940 | -2.50(-3.01%) |
Aug 21, 2015 | 83.78 | 84.66 | 82.56 | 83.08 | 198,362 | -2.08(-2.44%) |
Aug 20, 2015 | 86.59 | 87.09 | 85.11 | 85.16 | 157,760 | -2.60(-2.96%) |
Aug 19, 2015 | 88.99 | 88.99 | 87.66 | 87.75 | 108,814 | -1.67(-1.87%) |
Aug 18, 2015 | 90.49 | 90.96 | 89.32 | 89.42 | 88,501 | -1.32(-1.45%) |
Aug 17, 2015 | 89.04 | 90.77 | 88.44 | 90.74 | 96,887 | +1.28(+1.43%) |
Aug 14, 2015 | 88.74 | 89.72 | 88.29 | 89.46 | 190,185 | +0.56(+0.63%) |
Aug 13, 2015 | 89.33 | 89.88 | 88.61 | 88.90 | 117,098 | -0.60(-0.67%) |
Aug 12, 2015 | 90.07 | 91.78 | 88.19 | 89.50 | 149,247 | -1.23(-1.35%) |
Aug 11, 2015 | 91.06 | 92.53 | 90.45 | 90.73 | 144,561 | -1.30(-1.41%) |
Aug 10, 2015 | 91.11 | 92.42 | 91.11 | 92.03 | 198,284 | +1.52(+1.68%) |
Aug 07, 2015 | 90.10 | 91.01 | 89.95 | 90.51 | 133,890 | -0.05(-0.06%) |
Aug 06, 2015 | 91.71 | 92.08 | 90.40 | 90.56 | 173,796 | -0.90(-0.98%) |
Aug 05, 2015 | 91.51 | 92.26 | 91.07 | 91.46 | 161,613 | +0.67(+0.74%) |
Aug 04, 2015 | 89.83 | 91.77 | 89.70 | 90.79 | 153,736 | +0.86(+0.96%) |
Aug 03, 2015 | 90.48 | 91.34 | 89.53 | 89.93 | 253,913 | -0.64(-0.71%) |
Jul 31, 2015 | 92.27 | 92.62 | 90.50 | 90.57 | 267,683 | -1.28(-1.39%) |
Jul 30, 2015 | 92.85 | 93.80 | 91.04 | 91.85 | 312,516 | -2.00(-2.13%) |
Jul 29, 2015 | 91.88 | 94.27 | 91.37 | 93.85 | 164,064 | +1.97(+2.14%) |
Jul 28, 2015 | 91.37 | 92.23 | 90.75 | 91.88 | 153,312 | +0.91(+1.00%) |
Jul 27, 2015 | 91.20 | 91.73 | 90.51 | 90.97 | 130,298 | -0.84(-0.91%) |
Jul 24, 2015 | 92.30 | 92.96 | 91.68 | 91.81 | 145,972 | -0.53(-0.57%) |
Jul 23, 2015 | 93.92 | 94.38 | 92.15 | 92.34 | 163,409 | -1.13(-1.21%) |
Jul 22, 2015 | 93.11 | 93.98 | 92.98 | 93.47 | 168,831 | -0.08(-0.09%) |
Jul 21, 2015 | 94.77 | 95.52 | 92.85 | 93.55 | 118,096 | -1.26(-1.33%) |
Jul 20, 2015 | 94.91 | 95.67 | 94.48 | 94.81 | 94,588 | -0.05(-0.05%) |
Jul 17, 2015 | 96.84 | 97.17 | 94.81 | 94.86 | 180,019 | -2.27(-2.33%) |
Jul 16, 2015 | 96.69 | 97.43 | 95.46 | 97.12 | 137,034 | +1.38(+1.44%) |
Jul 15, 2015 | 95.48 | 96.18 | 95.22 | 95.74 | 97,253 | +0.17(+0.18%) |
Jul 14, 2015 | 95.24 | 95.93 | 93.92 | 95.57 | 136,020 | +0.43(+0.45%) |
Jul 13, 2015 | 94.15 | 95.35 | 93.90 | 95.15 | 237,577 | +1.44(+1.53%) |
Jul 10, 2015 | 93.42 | 94.03 | 92.68 | 93.71 | 107,550 | +1.39(+1.50%) |
Jul 09, 2015 | 92.68 | 93.37 | 91.89 | 92.32 | 133,692 | +0.96(+1.05%) |
Jul 08, 2015 | 91.02 | 92.28 | 90.43 | 91.36 | 209,425 | -0.22(-0.24%) |
Jul 07, 2015 | 90.60 | 91.64 | 89.49 | 91.58 | 219,524 | +1.01(+1.11%) |
Jul 06, 2015 | 90.25 | 90.96 | 89.81 | 90.57 | 144,495 | -0.34(-0.37%) |
Jul 02, 2015 | 91.72 | 90.91 | 90.91 | 90.91 | 85,512 | -0.53(-0.58%) |
Jul 01, 2015 | 91.51 | 92.19 | 91.18 | 91.44 | 149,209 | +0.78(+0.86%) |
Jun 30, 2015 | 91.57 | 91.67 | 90.21 | 90.66 | 223,777 | -0.38(-0.42%) |
Jun 29, 2015 | 93.00 | 93.82 | 90.82 | 91.04 | 141,893 | -2.73(-2.91%) |
Jun 26, 2015 | 93.50 | 94.01 | 92.83 | 93.77 | 374,006 | +0.56(+0.60%) |
Jun 25, 2015 | 92.83 | 93.35 | 91.09 | 93.21 | 176,620 | +0.82(+0.89%) |
Jun 24, 2015 | 92.13 | 92.93 | 92.09 | 92.39 | 172,254 | -0.01(-0.01%) |
Jun 23, 2015 | 92.14 | 92.64 | 91.20 | 92.40 | 165,204 | +0.29(+0.31%) |
Jun 22, 2015 | 90.48 | 92.35 | 90.02 | 92.11 | 250,452 | +1.90(+2.10%) |
Jun 19, 2015 | 89.06 | 90.85 | 88.96 | 90.21 | 320,714 | +1.43(+1.61%) |
Jun 18, 2015 | 87.54 | 89.03 | 86.70 | 88.78 | 231,934 | +1.83(+2.10%) |
Jun 17, 2015 | 88.09 | 88.47 | 86.94 | 86.96 | 116,412 | -0.69(-0.79%) |
Jun 16, 2015 | 86.64 | 88.09 | 86.28 | 87.64 | 141,691 | +0.78(+0.90%) |
Jun 15, 2015 | 87.62 | 87.62 | 85.58 | 86.87 | 114,725 | -1.63(-1.84%) |
Jun 12, 2015 | 87.08 | 88.61 | 86.71 | 88.49 | 188,984 | +1.23(+1.41%) |
Jun 11, 2015 | 86.83 | 87.70 | 86.83 | 87.27 | 136,496 | +0.35(+0.40%) |
Jun 10, 2015 | 86.87 | 87.44 | 86.67 | 86.92 | 206,815 | +0.43(+0.50%) |
Jun 09, 2015 | 87.40 | 87.55 | 86.16 | 86.49 | 138,518 | -1.06(-1.21%) |
Jun 08, 2015 | 87.63 | 88.15 | 86.86 | 87.55 | 151,957 | -0.09(-0.10%) |
Jun 05, 2015 | 87.26 | 87.90 | 86.33 | 87.63 | 120,752 | +0.29(+0.33%) |
Jun 04, 2015 | 87.99 | 88.20 | 86.82 | 87.35 | 154,622 | -1.28(-1.44%) |
Jun 03, 2015 | 88.88 | 90.00 | 88.38 | 88.62 | 242,836 | +0.01(+0.01%) |
Jun 02, 2015 | 87.85 | 89.87 | 87.71 | 88.61 | 179,990 | +0.56(+0.64%) |