Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 90.50 | 90.95 | 88.80 | 89.34 | 32,850,882 | -1.58(-1.74%) |
Aug 28, 2015 | 89.78 | 91.38 | 89.70 | 90.91 | 33,251,126 | +1.28(+1.43%) |
Aug 27, 2015 | 89.01 | 89.96 | 87.10 | 89.63 | 42,440,924 | +2.54(+2.91%) |
Aug 26, 2015 | 85.86 | 87.37 | 83.17 | 87.10 | 45,137,152 | +4.19(+5.05%) |
Aug 25, 2015 | 86.86 | 87.58 | 82.91 | 82.91 | 52,028,860 | +0.91(+1.11%) |
Aug 24, 2015 | 76.95 | 87.05 | 71.92 | 82.00 | 83,760,168 | -3.97(-4.61%) |
Aug 21, 2015 | 87.43 | 89.09 | 85.52 | 85.97 | 62,845,288 | -4.50(-4.97%) |
Aug 20, 2015 | 93.44 | 94.67 | 90.36 | 90.46 | 44,590,588 | -4.75(-4.98%) |
Aug 19, 2015 | 94.53 | 96.00 | 94.06 | 95.21 | 23,262,860 | +0.14(+0.15%) |
Aug 18, 2015 | 93.98 | 95.75 | 93.96 | 95.07 | 22,285,776 | +1.24(+1.32%) |
Aug 17, 2015 | 94.32 | 94.36 | 93.29 | 93.83 | 18,323,644 | -0.49(-0.52%) |
Aug 14, 2015 | 93.44 | 94.62 | 93.11 | 94.32 | 15,946,558 | +0.99(+1.06%) |
Aug 13, 2015 | 93.95 | 94.62 | 93.27 | 93.33 | 17,460,326 | -0.76(-0.81%) |
Aug 12, 2015 | 92.60 | 94.34 | 91.09 | 94.09 | 27,127,116 | +0.57(+0.61%) |
Aug 11, 2015 | 93.63 | 94.66 | 92.80 | 93.52 | 22,490,982 | -0.53(-0.56%) |
Aug 10, 2015 | 95.58 | 95.80 | 93.53 | 94.05 | 21,613,148 | -0.15(-0.16%) |
Aug 07, 2015 | 95.28 | 95.30 | 93.51 | 94.20 | 23,223,758 | -0.82(-0.86%) |
Aug 06, 2015 | 97.08 | 98.64 | 94.40 | 95.02 | 42,298,700 | -1.32(-1.37%) |
Aug 05, 2015 | 95.15 | 96.99 | 95.08 | 96.34 | 29,822,804 | +2.38(+2.53%) |
Aug 04, 2015 | 93.69 | 94.63 | 93.23 | 93.96 | 20,132,362 | -0.08(-0.08%) |
Aug 03, 2015 | 93.43 | 94.96 | 92.70 | 94.04 | 29,363,150 | +0.13(+0.14%) |
Jul 31, 2015 | 94.85 | 96.23 | 93.85 | 93.91 | 46,558,392 | -1.20(-1.26%) |
Jul 30, 2015 | 94.81 | 95.71 | 91.70 | 95.11 | 86,257,512 | -1.78(-1.84%) |
Jul 29, 2015 | 96.22 | 97.18 | 94.64 | 96.89 | 64,513,140 | +1.70(+1.78%) |
Jul 28, 2015 | 94.74 | 95.46 | 93.21 | 95.19 | 35,207,224 | +1.12(+1.19%) |
Jul 27, 2015 | 96.48 | 96.51 | 93.73 | 94.07 | 38,583,716 | -2.78(-2.87%) |
Jul 24, 2015 | 97.25 | 97.66 | 95.78 | 96.85 | 33,480,416 | +1.51(+1.58%) |
Jul 23, 2015 | 96.86 | 97.35 | 94.71 | 95.34 | 29,418,040 | -1.60(-1.65%) |
Jul 22, 2015 | 96.64 | 97.48 | 95.84 | 96.94 | 28,299,502 | -1.35(-1.37%) |
Jul 21, 2015 | 98.85 | 99.13 | 97.04 | 98.29 | 39,456,068 | +0.48(+0.49%) |
Jul 20, 2015 | 95.75 | 98.50 | 95.26 | 97.81 | 54,895,792 | +2.94(+3.10%) |
Jul 17, 2015 | 92.45 | 95.29 | 92.44 | 94.87 | 54,058,932 | +4.12(+4.53%) |
Jul 16, 2015 | 90.18 | 90.76 | 89.67 | 90.75 | 21,795,906 | +1.09(+1.21%) |
Jul 15, 2015 | 89.90 | 90.89 | 89.33 | 89.66 | 30,880,966 | +0.08(+0.09%) |
Jul 14, 2015 | 90.36 | 90.70 | 89.56 | 89.58 | 26,637,984 | -0.42(-0.47%) |
Jul 13, 2015 | 88.57 | 90.12 | 88.33 | 90.00 | 29,979,942 | +2.15(+2.44%) |
Jul 10, 2015 | 87.26 | 88.13 | 86.68 | 87.86 | 23,270,536 | +2.07(+2.41%) |
Jul 09, 2015 | 86.64 | 87.51 | 85.56 | 85.79 | 23,318,676 | +0.23(+0.27%) |
Jul 08, 2015 | 86.20 | 86.66 | 85.35 | 85.56 | 24,412,086 | -1.57(-1.80%) |
Jul 07, 2015 | 87.71 | 87.76 | 85.14 | 87.13 | 33,089,682 | -0.33(-0.38%) |
Jul 06, 2015 | 86.40 | 88.09 | 86.30 | 87.46 | 24,650,136 | +0.26(+0.30%) |
Jul 02, 2015 | 87.31 | 87.19 | 87.19 | 87.19 | 16,926,740 | +0.37(+0.43%) |
Jul 01, 2015 | 86.68 | 87.86 | 86.40 | 86.82 | 25,269,978 | +1.14(+1.34%) |
Jun 30, 2015 | 86.51 | 86.61 | 85.48 | 85.67 | 23,255,500 | -0.04(-0.04%) |
Jun 29, 2015 | 86.52 | 87.41 | 85.64 | 85.71 | 35,976,004 | -2.21(-2.51%) |
Jun 26, 2015 | 88.03 | 88.25 | 86.74 | 87.92 | 38,255,196 | +0.03(+0.03%) |
Jun 25, 2015 | 89.17 | 89.31 | 87.74 | 87.89 | 27,320,076 | -0.88(-0.99%) |
Jun 24, 2015 | 87.57 | 89.16 | 87.36 | 88.77 | 41,406,128 | +0.98(+1.12%) |
Jun 23, 2015 | 84.87 | 87.88 | 84.83 | 87.79 | 50,678,336 | +3.14(+3.71%) |
Jun 22, 2015 | 83.32 | 84.88 | 83.22 | 84.65 | 29,189,958 | +2.23(+2.70%) |
Jun 19, 2015 | 82.74 | 82.89 | 82.03 | 82.42 | 23,377,972 | -0.39(-0.48%) |
Jun 18, 2015 | 81.55 | 83.10 | 81.48 | 82.82 | 26,802,876 | +1.11(+1.36%) |
Jun 17, 2015 | 81.67 | 82.10 | 81.25 | 81.70 | 18,362,390 | +0.73(+0.90%) |
Jun 16, 2015 | 80.73 | 81.42 | 80.36 | 80.97 | 13,701,253 | +0.35(+0.43%) |
Jun 15, 2015 | 80.46 | 80.84 | 79.99 | 80.62 | 18,818,730 | -0.82(-1.01%) |
Jun 12, 2015 | 81.28 | 82.00 | 81.11 | 81.44 | 11,429,997 | -0.30(-0.37%) |
Jun 11, 2015 | 82.22 | 82.81 | 81.27 | 81.74 | 18,672,072 | -0.33(-0.40%) |
Jun 10, 2015 | 80.74 | 82.51 | 80.72 | 82.07 | 21,542,564 | +1.49(+1.85%) |
Jun 09, 2015 | 80.51 | 81.10 | 79.24 | 80.58 | 16,498,479 | +0.00(+0.00%) |
Jun 08, 2015 | 81.73 | 81.91 | 80.05 | 80.58 | 16,928,866 | -1.47(-1.79%) |
Jun 05, 2015 | 81.78 | 82.37 | 81.43 | 82.05 | 16,160,221 | +0.09(+0.11%) |
Jun 04, 2015 | 82.05 | 82.86 | 81.42 | 81.96 | 20,875,982 | -0.39(-0.47%) |
Jun 03, 2015 | 81.26 | 82.44 | 81.16 | 82.35 | 31,792,140 | +1.99(+2.48%) |
Jun 02, 2015 | 79.68 | 81.26 | 79.48 | 80.36 | 18,935,666 | +0.15(+0.19%) |