Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 89.04 | 89.57 | 88.58 | 89.18 | 1,520,247 | -0.80(-0.89%) |
Aug 28, 2015 | 89.37 | 90.04 | 88.85 | 89.98 | 1,637,193 | -0.35(-0.39%) |
Aug 27, 2015 | 89.17 | 90.41 | 88.38 | 90.33 | 2,652,930 | +1.75(+1.98%) |
Aug 26, 2015 | 88.90 | 89.05 | 86.94 | 88.58 | 2,945,717 | +1.65(+1.89%) |
Aug 25, 2015 | 89.80 | 89.86 | 86.83 | 86.93 | 2,489,897 | -1.06(-1.20%) |
Aug 24, 2015 | 85.59 | 92.61 | 83.94 | 87.99 | 6,233,744 | -1.23(-1.38%) |
Aug 21, 2015 | 91.66 | 91.69 | 89.18 | 89.22 | 3,853,239 | -2.61(-2.84%) |
Aug 20, 2015 | 92.89 | 92.89 | 91.80 | 91.83 | 2,474,979 | -1.96(-2.09%) |
Aug 19, 2015 | 94.43 | 94.43 | 93.45 | 93.79 | 2,154,036 | -1.97(-2.05%) |
Aug 18, 2015 | 94.39 | 96.25 | 94.31 | 95.75 | 3,257,102 | +0.15(+0.15%) |
Aug 17, 2015 | 94.20 | 95.68 | 93.86 | 95.60 | 3,027,412 | -0.46(-0.48%) |
Aug 14, 2015 | 96.09 | 96.41 | 95.43 | 96.06 | 1,719,402 | -1.34(-1.38%) |
Aug 13, 2015 | 97.54 | 97.83 | 97.20 | 97.40 | 653,289 | -0.23(-0.23%) |
Aug 12, 2015 | 97.30 | 97.79 | 96.43 | 97.63 | 1,937,784 | -1.40(-1.41%) |
Aug 11, 2015 | 99.64 | 99.69 | 98.40 | 99.03 | 1,196,045 | -0.82(-0.82%) |
Aug 10, 2015 | 99.58 | 99.89 | 99.24 | 99.85 | 1,068,142 | +1.09(+1.10%) |
Aug 07, 2015 | 98.62 | 98.94 | 98.05 | 98.76 | 907,329 | -1.04(-1.04%) |
Aug 06, 2015 | 100.58 | 100.66 | 99.30 | 99.80 | 970,532 | +0.11(+0.11%) |
Aug 05, 2015 | 98.89 | 99.74 | 98.76 | 99.70 | 986,825 | +1.74(+1.78%) |
Aug 04, 2015 | 98.95 | 98.99 | 97.80 | 97.95 | 1,056,936 | -0.43(-0.43%) |
Aug 03, 2015 | 99.71 | 100.05 | 97.70 | 98.38 | 2,346,273 | +0.49(+0.50%) |
Jul 31, 2015 | 96.63 | 98.15 | 96.52 | 97.89 | 2,522,846 | -0.29(-0.29%) |
Jul 30, 2015 | 97.45 | 98.65 | 97.28 | 98.17 | 4,815,534 | -4.25(-4.15%) |
Jul 29, 2015 | 101.97 | 102.87 | 101.92 | 102.42 | 1,364,005 | +1.06(+1.04%) |
Jul 28, 2015 | 101.15 | 101.72 | 100.63 | 101.37 | 1,200,990 | +0.38(+0.37%) |
Jul 27, 2015 | 101.28 | 101.47 | 100.55 | 100.99 | 1,711,075 | -0.86(-0.84%) |
Jul 24, 2015 | 103.06 | 103.20 | 101.75 | 101.85 | 1,363,120 | -1.16(-1.12%) |
Jul 23, 2015 | 104.09 | 104.10 | 102.78 | 103.00 | 1,725,224 | -1.37(-1.31%) |
Jul 22, 2015 | 103.77 | 104.77 | 103.76 | 104.37 | 1,043,476 | -0.49(-0.47%) |
Jul 21, 2015 | 104.99 | 105.11 | 104.20 | 104.86 | 1,874,788 | -0.36(-0.34%) |
Jul 20, 2015 | 105.43 | 105.82 | 105.15 | 105.22 | 1,253,557 | +0.01(+0.01%) |
Jul 17, 2015 | 105.03 | 105.22 | 104.47 | 105.22 | 1,031,263 | +0.06(+0.06%) |
Jul 16, 2015 | 105.58 | 105.59 | 104.78 | 105.16 | 2,230,823 | +1.02(+0.98%) |
Jul 15, 2015 | 104.50 | 104.85 | 103.95 | 104.14 | 1,297,125 | +0.11(+0.10%) |
Jul 14, 2015 | 104.10 | 104.33 | 103.41 | 104.03 | 2,486,722 | +0.32(+0.31%) |
Jul 13, 2015 | 103.86 | 104.02 | 103.23 | 103.71 | 1,909,758 | +0.04(+0.04%) |
Jul 10, 2015 | 103.36 | 103.95 | 102.63 | 103.67 | 4,226,055 | +5.08(+5.16%) |
Jul 09, 2015 | 99.44 | 99.83 | 98.54 | 98.58 | 2,039,985 | +1.45(+1.49%) |
Jul 08, 2015 | 97.82 | 97.92 | 96.88 | 97.13 | 1,011,214 | -0.63(-0.64%) |
Jul 07, 2015 | 96.11 | 97.84 | 94.94 | 97.76 | 2,863,621 | +0.81(+0.84%) |
Jul 06, 2015 | 96.58 | 97.72 | 96.34 | 96.95 | 2,682,179 | -2.91(-2.91%) |
Jul 02, 2015 | 99.81 | 99.86 | 99.86 | 99.86 | 852,957 | -0.49(-0.49%) |
Jul 01, 2015 | 100.69 | 100.98 | 99.66 | 100.35 | 1,419,157 | +1.55(+1.57%) |
Jun 30, 2015 | 100.63 | 100.63 | 98.04 | 98.80 | 2,840,391 | -0.97(-0.97%) |
Jun 29, 2015 | 100.54 | 100.99 | 99.56 | 99.77 | 1,881,747 | -3.35(-3.25%) |
Jun 26, 2015 | 103.59 | 103.93 | 102.64 | 103.12 | 710,830 | +0.36(+0.35%) |
Jun 25, 2015 | 103.24 | 103.60 | 101.91 | 102.76 | 1,863,516 | -0.48(-0.47%) |
Jun 24, 2015 | 103.52 | 104.27 | 103.17 | 103.24 | 1,264,924 | -0.07(-0.06%) |
Jun 23, 2015 | 103.32 | 103.54 | 102.67 | 103.31 | 1,233,544 | +0.98(+0.95%) |
Jun 22, 2015 | 102.41 | 103.65 | 102.18 | 102.33 | 1,601,635 | +2.43(+2.43%) |
Jun 19, 2015 | 100.46 | 100.59 | 99.83 | 99.90 | 1,569,424 | -0.56(-0.55%) |
Jun 18, 2015 | 99.97 | 101.10 | 99.43 | 100.46 | 1,529,568 | +1.03(+1.04%) |
Jun 17, 2015 | 98.51 | 99.84 | 98.51 | 99.43 | 1,296,694 | +0.02(+0.02%) |
Jun 16, 2015 | 98.32 | 99.65 | 98.10 | 99.41 | 736,436 | +0.83(+0.84%) |
Jun 15, 2015 | 98.58 | 99.19 | 98.30 | 98.58 | 1,900,857 | -1.33(-1.33%) |
Jun 12, 2015 | 98.95 | 100.30 | 98.71 | 99.91 | 1,490,520 | -0.75(-0.75%) |
Jun 11, 2015 | 101.38 | 102.01 | 100.39 | 100.66 | 1,331,325 | +0.43(+0.43%) |
Jun 10, 2015 | 99.00 | 101.01 | 98.79 | 100.23 | 1,108,505 | +1.78(+1.81%) |
Jun 09, 2015 | 98.35 | 99.05 | 97.75 | 98.44 | 1,146,878 | -0.29(-0.30%) |
Jun 08, 2015 | 98.70 | 99.76 | 98.20 | 98.74 | 3,409,816 | -3.20(-3.14%) |
Jun 05, 2015 | 97.91 | 102.46 | 97.14 | 101.94 | 5,804,074 | +2.23(+2.23%) |
Jun 04, 2015 | 99.51 | 100.91 | 99.34 | 99.71 | 1,861,329 | -1.06(-1.05%) |
Jun 03, 2015 | 101.20 | 101.41 | 100.51 | 100.77 | 1,955,499 | +0.88(+0.88%) |
Jun 02, 2015 | 98.77 | 100.24 | 98.51 | 99.89 | 1,780,613 | +2.22(+2.27%) |