Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.20 | 91.80 | 88.40 | 90.00 | 411,029 | -2.00(-2.17%) |
Aug 28, 2015 | 84.20 | 92.40 | 85.60 | 92.00 | 524,637 | +6.40(+7.48%) |
Aug 27, 2015 | 85.60 | 87.60 | 83.60 | 85.60 | 679,235 | +0.20(+0.23%) |
Aug 26, 2015 | 81.20 | 86.20 | 79.60 | 85.40 | 910,192 | +5.30(+6.62%) |
Aug 25, 2015 | 82.20 | 83.20 | 80.00 | 80.10 | 449,084 | +0.30(+0.38%) |
Aug 24, 2015 | 75.00 | 82.20 | 70.60 | 79.80 | 763,548 | -2.20(-2.68%) |
Aug 21, 2015 | 80.20 | 83.00 | 78.40 | 82.00 | 692,105 | +0.60(+0.74%) |
Aug 20, 2015 | 83.60 | 83.70 | 80.60 | 81.40 | 467,128 | -2.80(-3.33%) |
Aug 19, 2015 | 84.40 | 85.60 | 82.50 | 84.20 | 418,556 | -0.60(-0.71%) |
Aug 18, 2015 | 87.40 | 88.20 | 84.20 | 84.80 | 636,505 | -3.40(-3.85%) |
Aug 17, 2015 | 86.60 | 90.10 | 85.60 | 88.20 | 669,959 | +1.60(+1.85%) |
Aug 14, 2015 | 87.00 | 87.40 | 85.20 | 86.60 | 502,253 | +0.00(+0.00%) |
Aug 13, 2015 | 85.60 | 87.00 | 84.40 | 86.60 | 620,800 | +1.20(+1.41%) |
Aug 12, 2015 | 85.00 | 85.90 | 82.60 | 85.40 | 540,633 | -0.40(-0.47%) |
Aug 11, 2015 | 85.00 | 87.80 | 84.00 | 85.80 | 615,431 | +0.00(+0.00%) |
Aug 10, 2015 | 88.00 | 88.20 | 83.20 | 85.80 | 1,275,265 | -2.80(-3.16%) |
Aug 07, 2015 | 89.80 | 92.60 | 85.60 | 88.60 | 1,951,784 | -5.00(-5.34%) |
Aug 06, 2015 | 96.20 | 96.70 | 92.40 | 93.60 | 782,271 | -1.60(-1.68%) |
Aug 05, 2015 | 95.60 | 96.80 | 95.00 | 95.20 | 372,052 | +0.60(+0.63%) |
Aug 04, 2015 | 96.00 | 96.00 | 93.60 | 94.60 | 305,936 | +1.60(+1.72%) |
Aug 03, 2015 | 95.80 | 96.60 | 92.40 | 93.00 | 456,970 | -3.40(-3.53%) |
Jul 31, 2015 | 96.80 | 97.80 | 95.60 | 96.40 | 231,960 | +0.20(+0.21%) |
Jul 30, 2015 | 97.40 | 97.80 | 95.88 | 96.20 | 345,962 | -0.60(-0.62%) |
Jul 29, 2015 | 98.80 | 99.20 | 95.80 | 96.80 | 727,102 | -2.00(-2.02%) |
Jul 28, 2015 | 99.60 | 99.60 | 96.60 | 98.80 | 327,180 | +0.20(+0.20%) |
Jul 27, 2015 | 99.00 | 100.60 | 97.00 | 98.60 | 873,758 | -0.80(-0.80%) |
Jul 24, 2015 | 102.20 | 102.70 | 99.00 | 99.40 | 399,014 | -3.60(-3.50%) |
Jul 23, 2015 | 97.00 | 103.00 | 96.20 | 103.00 | 534,491 | +6.60(+6.85%) |
Jul 22, 2015 | 99.80 | 101.10 | 94.00 | 96.40 | 647,409 | -3.80(-3.79%) |
Jul 21, 2015 | 101.80 | 101.80 | 99.80 | 100.20 | 288,583 | -1.20(-1.18%) |
Jul 20, 2015 | 103.40 | 103.90 | 101.10 | 101.40 | 236,705 | -1.00(-0.98%) |
Jul 17, 2015 | 104.40 | 106.40 | 101.60 | 102.40 | 506,397 | -1.00(-0.97%) |
Jul 16, 2015 | 101.20 | 104.20 | 100.60 | 103.40 | 527,398 | +3.40(+3.40%) |
Jul 15, 2015 | 101.80 | 102.20 | 99.20 | 100.00 | 341,262 | -2.00(-1.96%) |
Jul 14, 2015 | 102.20 | 103.40 | 99.40 | 102.00 | 397,959 | +0.00(+0.00%) |
Jul 13, 2015 | 101.00 | 103.20 | 99.40 | 102.00 | 617,177 | +5.20(+5.37%) |
Jul 10, 2015 | 99.20 | 99.60 | 96.20 | 96.80 | 271,188 | -1.20(-1.22%) |
Jul 09, 2015 | 96.80 | 100.00 | 96.60 | 98.00 | 378,696 | +1.80(+1.87%) |
Jul 08, 2015 | 96.20 | 98.00 | 96.20 | 96.20 | 392,831 | -1.00(-1.03%) |
Jul 07, 2015 | 97.60 | 97.60 | 94.80 | 97.20 | 313,507 | +0.60(+0.62%) |
Jul 06, 2015 | 95.40 | 98.00 | 95.00 | 96.60 | 318,304 | -0.40(-0.41%) |
Jul 02, 2015 | 98.20 | 97.00 | 97.00 | 97.00 | 463,235 | -1.00(-1.02%) |
Jul 01, 2015 | 101.00 | 102.60 | 96.80 | 98.00 | 585,566 | -2.60(-2.58%) |
Jun 30, 2015 | 101.80 | 102.60 | 100.20 | 100.60 | 327,229 | -0.60(-0.59%) |
Jun 29, 2015 | 102.60 | 103.20 | 100.60 | 101.20 | 416,367 | -2.60(-2.50%) |
Jun 26, 2015 | 106.60 | 107.60 | 103.40 | 103.80 | 619,828 | -2.60(-2.44%) |
Jun 25, 2015 | 107.40 | 107.60 | 106.20 | 106.40 | 372,132 | -0.80(-0.75%) |
Jun 24, 2015 | 107.20 | 108.61 | 106.00 | 107.20 | 335,292 | +0.00(+0.00%) |
Jun 23, 2015 | 108.20 | 108.80 | 105.20 | 107.20 | 728,162 | -1.60(-1.47%) |
Jun 22, 2015 | 108.80 | 109.60 | 107.60 | 108.80 | 336,472 | +0.00(+0.00%) |
Jun 19, 2015 | 111.20 | 111.20 | 108.60 | 108.80 | 541,536 | -2.00(-1.81%) |
Jun 18, 2015 | 109.00 | 111.40 | 107.80 | 110.80 | 565,950 | +2.40(+2.21%) |
Jun 17, 2015 | 111.80 | 112.20 | 106.40 | 108.40 | 1,119,561 | -3.40(-3.04%) |
Jun 16, 2015 | 112.40 | 114.60 | 111.60 | 111.80 | 442,174 | -1.20(-1.06%) |
Jun 15, 2015 | 114.80 | 115.60 | 111.00 | 113.00 | 409,405 | -2.60(-2.25%) |
Jun 12, 2015 | 116.60 | 117.70 | 115.20 | 115.60 | 323,553 | -1.50(-1.28%) |
Jun 11, 2015 | 116.20 | 119.00 | 116.20 | 117.10 | 289,463 | +0.70(+0.60%) |
Jun 10, 2015 | 117.80 | 118.20 | 115.80 | 116.40 | 337,253 | -0.60(-0.51%) |
Jun 09, 2015 | 119.60 | 119.60 | 116.30 | 117.00 | 416,780 | -2.60(-2.17%) |
Jun 08, 2015 | 122.00 | 122.40 | 118.60 | 119.60 | 329,562 | -2.20(-1.81%) |
Jun 05, 2015 | 120.80 | 122.60 | 120.30 | 121.80 | 354,544 | +1.70(+1.42%) |
Jun 04, 2015 | 122.20 | 122.80 | 119.60 | 120.10 | 471,716 | -2.90(-2.36%) |
Jun 03, 2015 | 116.00 | 124.40 | 115.00 | 123.00 | 1,473,755 | +2.40(+1.99%) |
Jun 02, 2015 | 125.00 | 125.60 | 119.10 | 120.60 | 1,018,066 | -5.00(-3.98%) |