Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 97.33 | 98.58 | 96.45 | 97.03 | 330,959 | -0.85(-0.87%) |
Aug 28, 2015 | 96.96 | 98.37 | 96.08 | 97.88 | 455,976 | +0.38(+0.39%) |
Aug 27, 2015 | 95.11 | 97.93 | 94.92 | 97.50 | 447,422 | +3.22(+3.42%) |
Aug 26, 2015 | 91.82 | 94.40 | 90.84 | 94.28 | 423,217 | +4.24(+4.71%) |
Aug 25, 2015 | 94.73 | 94.73 | 89.77 | 90.04 | 501,476 | -2.14(-2.32%) |
Aug 24, 2015 | 89.13 | 96.17 | 88.23 | 92.18 | 710,621 | -2.33(-2.46%) |
Aug 21, 2015 | 96.09 | 97.91 | 94.43 | 94.51 | 564,113 | -2.33(-2.40%) |
Aug 20, 2015 | 101.06 | 101.36 | 96.74 | 96.83 | 470,351 | -4.75(-4.67%) |
Aug 19, 2015 | 102.87 | 103.35 | 101.09 | 101.58 | 428,787 | -1.91(-1.84%) |
Aug 18, 2015 | 102.82 | 104.23 | 102.65 | 103.49 | 242,813 | +0.34(+0.33%) |
Aug 17, 2015 | 101.82 | 103.49 | 101.10 | 103.14 | 385,000 | +0.80(+0.78%) |
Aug 14, 2015 | 100.38 | 102.86 | 100.12 | 102.34 | 336,426 | +1.73(+1.72%) |
Aug 13, 2015 | 100.80 | 101.94 | 100.25 | 100.61 | 419,218 | -0.44(-0.43%) |
Aug 12, 2015 | 101.30 | 101.31 | 98.43 | 101.05 | 478,904 | -1.11(-1.08%) |
Aug 11, 2015 | 102.64 | 103.67 | 101.64 | 102.16 | 407,470 | -1.35(-1.30%) |
Aug 10, 2015 | 100.47 | 103.91 | 100.02 | 103.50 | 429,704 | +4.07(+4.09%) |
Aug 07, 2015 | 104.41 | 105.01 | 97.48 | 99.43 | 767,151 | -5.54(-5.28%) |
Aug 06, 2015 | 99.99 | 110.09 | 98.49 | 104.97 | 688,636 | +4.41(+4.39%) |
Aug 05, 2015 | 100.16 | 102.00 | 99.40 | 100.56 | 517,431 | +1.00(+1.01%) |
Aug 04, 2015 | 99.46 | 100.37 | 98.40 | 99.55 | 288,922 | +0.19(+0.19%) |
Aug 03, 2015 | 100.48 | 100.48 | 98.79 | 99.36 | 324,149 | -1.44(-1.43%) |
Jul 31, 2015 | 100.43 | 101.58 | 99.46 | 100.81 | 352,821 | +0.69(+0.69%) |
Jul 30, 2015 | 100.45 | 101.11 | 98.77 | 100.12 | 291,042 | -0.75(-0.74%) |
Jul 29, 2015 | 98.51 | 101.29 | 98.28 | 100.87 | 480,025 | +2.25(+2.28%) |
Jul 28, 2015 | 97.21 | 98.73 | 96.39 | 98.62 | 348,367 | +2.24(+2.33%) |
Jul 27, 2015 | 95.90 | 96.63 | 94.87 | 96.38 | 236,518 | +0.18(+0.19%) |
Jul 24, 2015 | 98.69 | 99.18 | 95.92 | 96.20 | 290,610 | -2.40(-2.44%) |
Jul 23, 2015 | 98.76 | 100.44 | 98.03 | 98.60 | 256,213 | +0.12(+0.12%) |
Jul 22, 2015 | 98.70 | 98.87 | 97.85 | 98.48 | 270,391 | -0.65(-0.66%) |
Jul 21, 2015 | 99.89 | 100.01 | 98.27 | 99.13 | 288,185 | -0.61(-0.61%) |
Jul 20, 2015 | 100.54 | 100.67 | 99.49 | 99.74 | 211,826 | -0.39(-0.39%) |
Jul 17, 2015 | 100.76 | 101.00 | 99.61 | 100.13 | 219,952 | -0.83(-0.83%) |
Jul 16, 2015 | 100.23 | 100.99 | 99.27 | 100.96 | 290,362 | +1.59(+1.60%) |
Jul 15, 2015 | 100.32 | 100.52 | 98.75 | 99.37 | 224,044 | -1.18(-1.17%) |
Jul 14, 2015 | 99.58 | 100.76 | 98.76 | 100.55 | 330,393 | +0.77(+0.77%) |
Jul 13, 2015 | 98.85 | 100.28 | 98.85 | 99.78 | 291,897 | +1.75(+1.79%) |
Jul 10, 2015 | 97.88 | 98.64 | 97.28 | 98.03 | 248,872 | +1.36(+1.40%) |
Jul 09, 2015 | 97.35 | 97.85 | 96.55 | 96.67 | 181,946 | +0.57(+0.59%) |
Jul 08, 2015 | 97.14 | 97.66 | 95.56 | 96.10 | 474,166 | -2.05(-2.09%) |
Jul 07, 2015 | 97.41 | 98.38 | 96.03 | 98.15 | 330,608 | +0.91(+0.94%) |
Jul 06, 2015 | 96.05 | 97.70 | 95.86 | 97.24 | 370,477 | +0.16(+0.17%) |
Jul 02, 2015 | 98.28 | 97.08 | 97.08 | 97.08 | 288,611 | -0.62(-0.63%) |
Jul 01, 2015 | 97.51 | 98.27 | 96.95 | 97.70 | 403,355 | +1.03(+1.07%) |
Jun 30, 2015 | 97.52 | 97.52 | 95.63 | 96.67 | 554,711 | +0.12(+0.12%) |
Jun 29, 2015 | 97.63 | 97.97 | 96.38 | 96.55 | 337,223 | -2.05(-2.08%) |
Jun 26, 2015 | 99.76 | 100.07 | 98.49 | 98.60 | 568,642 | -1.16(-1.16%) |
Jun 25, 2015 | 100.20 | 100.52 | 99.37 | 99.76 | 278,801 | -0.07(-0.07%) |
Jun 24, 2015 | 102.39 | 102.39 | 99.75 | 99.83 | 296,959 | -2.60(-2.54%) |
Jun 23, 2015 | 101.22 | 102.49 | 99.95 | 102.43 | 499,667 | +1.10(+1.08%) |
Jun 22, 2015 | 101.34 | 101.42 | 100.18 | 101.33 | 305,659 | +0.50(+0.49%) |
Jun 19, 2015 | 101.04 | 101.84 | 100.83 | 100.83 | 380,515 | -0.46(-0.46%) |
Jun 18, 2015 | 101.05 | 102.01 | 100.85 | 101.30 | 389,376 | +0.34(+0.34%) |
Jun 17, 2015 | 100.45 | 101.30 | 99.63 | 100.95 | 332,393 | +0.62(+0.62%) |
Jun 16, 2015 | 100.32 | 101.41 | 99.89 | 100.33 | 342,051 | +0.14(+0.14%) |
Jun 15, 2015 | 100.54 | 101.16 | 99.17 | 100.20 | 391,527 | -1.23(-1.21%) |
Jun 12, 2015 | 100.91 | 101.67 | 100.78 | 101.43 | 339,068 | -0.34(-0.34%) |
Jun 11, 2015 | 102.02 | 102.66 | 101.40 | 101.77 | 657,175 | -0.19(-0.19%) |
Jun 10, 2015 | 101.45 | 103.00 | 101.22 | 101.96 | 467,248 | +1.12(+1.12%) |
Jun 09, 2015 | 102.24 | 102.24 | 100.73 | 100.83 | 292,986 | -1.26(-1.24%) |
Jun 08, 2015 | 102.83 | 103.02 | 101.73 | 102.09 | 247,126 | -0.65(-0.64%) |
Jun 05, 2015 | 102.18 | 102.81 | 101.07 | 102.75 | 259,727 | +0.25(+0.24%) |
Jun 04, 2015 | 103.98 | 104.66 | 101.43 | 102.50 | 296,030 | -2.06(-1.97%) |
Jun 03, 2015 | 105.23 | 106.05 | 104.19 | 104.56 | 294,426 | -0.13(-0.12%) |
Jun 02, 2015 | 103.46 | 106.05 | 103.46 | 104.69 | 383,269 | +0.17(+0.16%) |