Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 94.11 | 94.50 | 93.24 | 93.67 | 6,768,581 | -0.85(-0.90%) |
Aug 28, 2015 | 94.45 | 95.28 | 94.04 | 94.52 | 6,236,496 | -0.11(-0.12%) |
Aug 27, 2015 | 94.50 | 94.98 | 92.76 | 94.63 | 9,423,124 | +1.39(+1.49%) |
Aug 26, 2015 | 91.74 | 93.32 | 90.15 | 93.24 | 11,579,067 | +3.99(+4.47%) |
Aug 25, 2015 | 94.10 | 94.10 | 89.20 | 89.25 | 12,707,098 | -1.26(-1.40%) |
Aug 24, 2015 | 88.51 | 93.20 | 74.13 | 90.52 | 17,384,284 | -2.91(-3.12%) |
Aug 21, 2015 | 96.15 | 96.81 | 93.42 | 93.43 | 12,670,288 | -3.52(-3.63%) |
Aug 20, 2015 | 98.11 | 98.55 | 96.95 | 96.95 | 6,907,292 | -1.79(-1.81%) |
Aug 19, 2015 | 98.66 | 99.56 | 98.23 | 98.74 | 8,069,155 | -0.03(-0.03%) |
Aug 18, 2015 | 97.99 | 99.57 | 97.44 | 98.77 | 13,703,412 | +2.49(+2.59%) |
Aug 17, 2015 | 95.79 | 97.12 | 95.49 | 96.27 | 9,014,998 | -0.04(-0.04%) |
Aug 14, 2015 | 95.95 | 96.43 | 95.28 | 96.31 | 6,385,114 | +0.59(+0.61%) |
Aug 13, 2015 | 94.91 | 96.63 | 94.74 | 95.73 | 7,777,424 | +1.07(+1.13%) |
Aug 12, 2015 | 94.21 | 94.81 | 93.06 | 94.66 | 5,745,346 | +0.00(+0.00%) |
Aug 11, 2015 | 94.12 | 95.02 | 93.91 | 94.66 | 5,072,773 | +0.07(+0.08%) |
Aug 10, 2015 | 94.53 | 95.18 | 94.39 | 94.59 | 4,238,338 | +0.54(+0.57%) |
Aug 07, 2015 | 93.86 | 94.23 | 93.12 | 94.05 | 4,956,010 | +0.30(+0.32%) |
Aug 06, 2015 | 95.22 | 95.31 | 93.35 | 93.75 | 5,929,244 | -1.16(-1.22%) |
Aug 05, 2015 | 95.21 | 95.31 | 94.18 | 94.91 | 5,345,139 | +0.38(+0.40%) |
Aug 04, 2015 | 93.81 | 94.76 | 93.50 | 94.53 | 3,738,869 | +0.51(+0.55%) |
Aug 03, 2015 | 94.60 | 94.67 | 93.43 | 94.01 | 4,532,042 | -0.11(-0.12%) |
Jul 31, 2015 | 94.09 | 95.01 | 93.60 | 94.13 | 5,347,778 | +0.46(+0.49%) |
Jul 30, 2015 | 93.25 | 93.89 | 92.77 | 93.67 | 4,091,944 | +0.07(+0.08%) |
Jul 29, 2015 | 92.62 | 93.91 | 92.58 | 93.60 | 6,345,780 | +1.23(+1.33%) |
Jul 28, 2015 | 91.50 | 92.52 | 91.03 | 92.37 | 5,193,090 | +1.42(+1.57%) |
Jul 27, 2015 | 91.18 | 91.60 | 90.65 | 90.94 | 5,555,400 | -0.42(-0.46%) |
Jul 24, 2015 | 92.28 | 92.68 | 91.23 | 91.36 | 5,505,147 | -0.80(-0.87%) |
Jul 23, 2015 | 92.66 | 93.39 | 92.04 | 92.16 | 5,357,319 | -0.25(-0.27%) |
Jul 22, 2015 | 91.66 | 92.56 | 91.53 | 92.41 | 6,819,557 | +0.84(+0.91%) |
Jul 21, 2015 | 91.22 | 91.67 | 90.63 | 91.58 | 5,794,608 | +0.36(+0.40%) |
Jul 20, 2015 | 90.28 | 91.78 | 90.22 | 91.22 | 7,593,620 | -0.85(-0.93%) |
Jul 17, 2015 | 92.08 | 92.49 | 91.69 | 92.07 | 6,835,267 | -0.21(-0.23%) |
Jul 16, 2015 | 93.19 | 93.23 | 91.55 | 92.28 | 6,508,589 | -0.68(-0.74%) |
Jul 15, 2015 | 92.83 | 93.42 | 92.55 | 92.96 | 4,183,932 | +0.18(+0.19%) |
Jul 14, 2015 | 92.09 | 92.92 | 92.00 | 92.78 | 4,586,532 | +0.37(+0.40%) |
Jul 13, 2015 | 91.86 | 92.51 | 91.74 | 92.41 | 5,186,920 | +1.45(+1.59%) |
Jul 10, 2015 | 90.62 | 91.27 | 90.15 | 90.97 | 5,758,329 | +1.38(+1.54%) |
Jul 09, 2015 | 90.34 | 90.56 | 89.44 | 89.58 | 4,529,841 | +0.31(+0.34%) |
Jul 08, 2015 | 89.86 | 90.45 | 89.12 | 89.28 | 4,717,239 | -1.13(-1.25%) |
Jul 07, 2015 | 89.86 | 90.60 | 89.04 | 90.40 | 6,857,867 | +0.87(+0.97%) |
Jul 06, 2015 | 88.69 | 90.02 | 88.61 | 89.53 | 4,805,025 | -0.14(-0.15%) |
Jul 02, 2015 | 90.55 | 89.67 | 89.67 | 89.67 | 4,780,576 | -0.47(-0.52%) |
Jul 01, 2015 | 90.44 | 90.71 | 89.65 | 90.14 | 5,241,654 | +0.76(+0.85%) |
Jun 30, 2015 | 89.40 | 89.89 | 88.95 | 89.38 | 7,383,858 | +0.47(+0.53%) |
Jun 29, 2015 | 89.73 | 90.34 | 88.84 | 88.91 | 6,449,557 | -1.66(-1.83%) |
Jun 26, 2015 | 90.70 | 91.16 | 90.27 | 90.56 | 5,232,558 | +0.29(+0.32%) |
Jun 25, 2015 | 91.08 | 91.46 | 90.27 | 90.27 | 5,554,025 | -0.09(-0.10%) |
Jun 24, 2015 | 90.84 | 91.43 | 90.36 | 90.36 | 4,620,257 | -0.67(-0.73%) |
Jun 23, 2015 | 91.08 | 91.36 | 90.83 | 91.03 | 3,824,292 | +0.09(+0.10%) |
Jun 22, 2015 | 90.83 | 91.38 | 90.71 | 90.94 | 3,966,412 | +0.51(+0.57%) |
Jun 19, 2015 | 89.79 | 91.13 | 89.63 | 90.43 | 11,507,046 | +0.47(+0.52%) |
Jun 18, 2015 | 89.33 | 90.32 | 89.28 | 89.96 | 8,980,011 | +1.11(+1.25%) |
Jun 17, 2015 | 89.06 | 89.51 | 88.44 | 88.85 | 7,114,516 | +0.19(+0.22%) |
Jun 16, 2015 | 88.39 | 88.83 | 88.27 | 88.66 | 4,309,995 | +0.18(+0.20%) |
Jun 15, 2015 | 88.66 | 88.82 | 88.11 | 88.48 | 4,929,996 | -0.47(-0.53%) |
Jun 12, 2015 | 89.19 | 89.75 | 88.81 | 88.96 | 5,348,606 | -0.55(-0.62%) |
Jun 11, 2015 | 89.28 | 90.35 | 89.28 | 89.51 | 4,529,132 | +0.25(+0.28%) |
Jun 10, 2015 | 88.39 | 89.43 | 87.98 | 89.26 | 4,933,419 | +1.17(+1.32%) |
Jun 09, 2015 | 88.30 | 88.67 | 87.69 | 88.09 | 4,549,311 | -0.32(-0.36%) |
Jun 08, 2015 | 88.59 | 89.12 | 88.34 | 88.42 | 4,288,941 | -0.35(-0.40%) |
Jun 05, 2015 | 89.55 | 89.57 | 88.69 | 88.77 | 5,601,654 | -0.88(-0.98%) |
Jun 04, 2015 | 90.50 | 91.01 | 89.42 | 89.65 | 5,381,811 | -1.37(-1.50%) |
Jun 03, 2015 | 89.86 | 91.27 | 89.64 | 91.01 | 7,879,552 | +1.26(+1.41%) |
Jun 02, 2015 | 89.08 | 90.23 | 88.99 | 89.75 | 7,569,629 | +0.41(+0.46%) |