Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 90.60 | 91.05 | 88.89 | 89.43 | 32,816,064 | -1.58(-1.74%) |
Aug 28, 2015 | 89.88 | 91.48 | 89.79 | 91.01 | 33,215,884 | +1.28(+1.43%) |
Aug 27, 2015 | 89.10 | 90.06 | 87.19 | 89.73 | 42,395,940 | +2.54(+2.91%) |
Aug 26, 2015 | 85.95 | 87.46 | 83.26 | 87.19 | 45,089,312 | +4.19(+5.05%) |
Aug 25, 2015 | 86.95 | 87.67 | 83.00 | 83.00 | 51,973,716 | +0.91(+1.11%) |
Aug 24, 2015 | 77.03 | 87.14 | 72.00 | 82.09 | 83,671,392 | -3.97(-4.61%) |
Aug 21, 2015 | 87.52 | 89.18 | 85.61 | 86.06 | 62,778,680 | -4.50(-4.97%) |
Aug 20, 2015 | 93.54 | 94.77 | 90.46 | 90.56 | 44,543,328 | -4.75(-4.98%) |
Aug 19, 2015 | 94.63 | 96.10 | 94.16 | 95.31 | 23,238,204 | +0.14(+0.15%) |
Aug 18, 2015 | 94.08 | 95.85 | 94.06 | 95.17 | 22,262,156 | +1.24(+1.32%) |
Aug 17, 2015 | 94.42 | 94.46 | 93.39 | 93.93 | 18,304,222 | -0.49(-0.52%) |
Aug 14, 2015 | 93.54 | 94.72 | 93.21 | 94.42 | 15,929,656 | +0.99(+1.06%) |
Aug 13, 2015 | 94.05 | 94.72 | 93.37 | 93.43 | 17,441,820 | -0.76(-0.81%) |
Aug 12, 2015 | 92.70 | 94.44 | 91.19 | 94.19 | 27,098,364 | +0.57(+0.61%) |
Aug 11, 2015 | 93.73 | 94.76 | 92.90 | 93.62 | 22,467,144 | -0.53(-0.56%) |
Aug 10, 2015 | 95.68 | 95.90 | 93.63 | 94.15 | 21,590,240 | -0.15(-0.16%) |
Aug 07, 2015 | 95.38 | 95.40 | 93.61 | 94.30 | 23,199,144 | -0.82(-0.86%) |
Aug 06, 2015 | 97.18 | 98.74 | 94.50 | 95.12 | 42,253,868 | -1.32(-1.37%) |
Aug 05, 2015 | 95.25 | 97.09 | 95.18 | 96.44 | 29,791,196 | +2.38(+2.53%) |
Aug 04, 2015 | 93.79 | 94.73 | 93.33 | 94.06 | 20,111,024 | -0.08(-0.08%) |
Aug 03, 2015 | 93.53 | 95.06 | 92.80 | 94.14 | 29,332,028 | +0.13(+0.14%) |
Jul 31, 2015 | 94.95 | 96.33 | 93.95 | 94.01 | 46,509,044 | -1.20(-1.26%) |
Jul 30, 2015 | 94.91 | 95.81 | 91.80 | 95.21 | 86,166,088 | -1.78(-1.84%) |
Jul 29, 2015 | 96.32 | 97.28 | 94.74 | 96.99 | 64,444,764 | +1.70(+1.78%) |
Jul 28, 2015 | 94.84 | 95.56 | 93.31 | 95.29 | 35,169,908 | +1.12(+1.19%) |
Jul 27, 2015 | 96.58 | 96.61 | 93.83 | 94.17 | 38,542,820 | -2.78(-2.87%) |
Jul 24, 2015 | 97.35 | 97.76 | 95.88 | 96.95 | 33,444,930 | +1.51(+1.58%) |
Jul 23, 2015 | 96.96 | 97.45 | 94.81 | 95.44 | 29,386,860 | -1.60(-1.65%) |
Jul 22, 2015 | 96.74 | 97.58 | 95.94 | 97.04 | 28,269,508 | -1.35(-1.37%) |
Jul 21, 2015 | 98.95 | 99.24 | 97.14 | 98.39 | 39,414,248 | +0.48(+0.49%) |
Jul 20, 2015 | 95.85 | 98.60 | 95.36 | 97.91 | 54,837,608 | +2.94(+3.10%) |
Jul 17, 2015 | 92.55 | 95.39 | 92.54 | 94.97 | 54,001,636 | +4.12(+4.53%) |
Jul 16, 2015 | 90.28 | 90.86 | 89.77 | 90.85 | 21,772,804 | +1.09(+1.21%) |
Jul 15, 2015 | 90.00 | 90.99 | 89.42 | 89.76 | 30,848,236 | +0.08(+0.09%) |
Jul 14, 2015 | 90.46 | 90.80 | 89.65 | 89.68 | 26,609,750 | -0.42(-0.47%) |
Jul 13, 2015 | 88.66 | 90.22 | 88.42 | 90.10 | 29,948,166 | +2.15(+2.44%) |
Jul 10, 2015 | 87.35 | 88.22 | 86.77 | 87.95 | 23,245,872 | +2.07(+2.41%) |
Jul 09, 2015 | 86.73 | 87.60 | 85.65 | 85.88 | 23,293,960 | +0.23(+0.27%) |
Jul 08, 2015 | 86.29 | 86.75 | 85.44 | 85.65 | 24,386,212 | -1.57(-1.80%) |
Jul 07, 2015 | 87.80 | 87.85 | 85.23 | 87.22 | 33,054,610 | -0.33(-0.38%) |
Jul 06, 2015 | 86.49 | 88.18 | 86.39 | 87.55 | 24,624,010 | +0.27(+0.30%) |
Jul 02, 2015 | 87.40 | 87.28 | 87.28 | 87.28 | 16,908,800 | +0.38(+0.43%) |
Jul 01, 2015 | 86.77 | 87.95 | 86.49 | 86.91 | 25,243,194 | +1.14(+1.34%) |
Jun 30, 2015 | 86.60 | 86.70 | 85.57 | 85.77 | 23,230,852 | -0.03(-0.04%) |
Jun 29, 2015 | 86.61 | 87.50 | 85.73 | 85.80 | 35,937,872 | -2.21(-2.51%) |
Jun 26, 2015 | 88.12 | 88.34 | 86.83 | 88.01 | 38,214,648 | +0.03(+0.03%) |
Jun 25, 2015 | 89.26 | 89.40 | 87.83 | 87.98 | 27,291,120 | -0.88(-0.99%) |
Jun 24, 2015 | 87.66 | 89.25 | 87.45 | 88.86 | 41,362,244 | +0.98(+1.12%) |
Jun 23, 2015 | 84.96 | 87.97 | 84.92 | 87.88 | 50,624,624 | +3.14(+3.71%) |
Jun 22, 2015 | 83.41 | 84.97 | 83.31 | 84.74 | 29,159,020 | +2.23(+2.70%) |
Jun 19, 2015 | 82.83 | 82.98 | 82.12 | 82.51 | 23,353,194 | -0.39(-0.48%) |
Jun 18, 2015 | 81.64 | 83.19 | 81.57 | 82.91 | 26,774,468 | +1.11(+1.36%) |
Jun 17, 2015 | 81.76 | 82.19 | 81.34 | 81.79 | 18,342,928 | +0.73(+0.90%) |
Jun 16, 2015 | 80.82 | 81.51 | 80.45 | 81.06 | 13,686,731 | +0.35(+0.43%) |
Jun 15, 2015 | 80.55 | 80.93 | 80.07 | 80.71 | 18,798,784 | -0.82(-1.01%) |
Jun 12, 2015 | 81.37 | 82.09 | 81.20 | 81.53 | 11,417,882 | -0.30(-0.37%) |
Jun 11, 2015 | 82.31 | 82.90 | 81.36 | 81.83 | 18,652,282 | -0.33(-0.40%) |
Jun 10, 2015 | 80.83 | 82.60 | 80.81 | 82.16 | 21,519,732 | +1.49(+1.85%) |
Jun 09, 2015 | 80.60 | 81.19 | 79.32 | 80.67 | 16,480,992 | +0.00(+0.00%) |
Jun 08, 2015 | 81.82 | 82.00 | 80.13 | 80.67 | 16,910,924 | -1.47(-1.79%) |
Jun 05, 2015 | 81.87 | 82.46 | 81.52 | 82.14 | 16,143,093 | +0.09(+0.11%) |
Jun 04, 2015 | 82.14 | 82.95 | 81.51 | 82.05 | 20,853,856 | -0.39(-0.47%) |
Jun 03, 2015 | 81.35 | 82.53 | 81.25 | 82.44 | 31,758,444 | +2.00(+2.48%) |
Jun 02, 2015 | 79.76 | 81.35 | 79.56 | 80.44 | 18,915,596 | +0.15(+0.19%) |