Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 93.35 | 93.97 | 92.68 | 92.94 | 338,847 | -0.76(-0.81%) |
Aug 28, 2015 | 93.11 | 93.82 | 92.96 | 93.70 | 304,900 | +0.20(+0.21%) |
Aug 27, 2015 | 92.23 | 93.50 | 91.47 | 93.50 | 656,065 | +2.20(+2.41%) |
Aug 26, 2015 | 87.82 | 91.48 | 87.82 | 91.30 | 719,866 | +4.34(+4.99%) |
Aug 25, 2015 | 88.89 | 91.90 | 86.95 | 86.96 | 2,301,546 | -0.94(-1.07%) |
Aug 24, 2015 | 90.32 | 91.28 | 70.03 | 87.91 | 1,390,021 | -3.32(-3.64%) |
Aug 21, 2015 | 93.18 | 94.48 | 91.22 | 91.23 | 821,437 | -3.56(-3.76%) |
Aug 20, 2015 | 96.41 | 96.69 | 94.79 | 94.79 | 464,760 | -2.51(-2.58%) |
Aug 19, 2015 | 97.69 | 98.16 | 96.83 | 97.30 | 341,250 | -0.81(-0.82%) |
Aug 18, 2015 | 98.38 | 98.51 | 97.95 | 98.10 | 268,862 | -0.62(-0.63%) |
Aug 17, 2015 | 97.79 | 98.72 | 97.35 | 98.72 | 197,751 | +0.64(+0.65%) |
Aug 14, 2015 | 97.24 | 98.20 | 97.24 | 98.09 | 185,504 | +0.52(+0.53%) |
Aug 13, 2015 | 98.02 | 98.22 | 97.41 | 97.57 | 198,382 | -0.25(-0.25%) |
Aug 12, 2015 | 96.79 | 98.00 | 95.71 | 97.81 | 396,317 | +0.47(+0.49%) |
Aug 11, 2015 | 98.67 | 98.71 | 97.02 | 97.34 | 225,129 | -1.62(-1.63%) |
Aug 10, 2015 | 98.29 | 99.15 | 98.29 | 98.96 | 289,142 | +1.49(+1.53%) |
Aug 07, 2015 | 97.34 | 97.58 | 96.80 | 97.47 | 192,562 | +0.08(+0.08%) |
Aug 06, 2015 | 98.57 | 98.89 | 97.10 | 97.39 | 302,634 | -1.03(-1.04%) |
Aug 05, 2015 | 98.02 | 99.19 | 97.83 | 98.41 | 324,950 | +0.95(+0.98%) |
Aug 04, 2015 | 97.93 | 97.99 | 97.12 | 97.46 | 333,428 | -0.61(-0.62%) |
Aug 03, 2015 | 98.59 | 98.73 | 97.41 | 98.07 | 407,350 | -0.59(-0.60%) |
Jul 31, 2015 | 99.33 | 99.33 | 98.50 | 98.66 | 547,810 | -0.44(-0.44%) |
Jul 30, 2015 | 98.61 | 99.25 | 98.00 | 99.09 | 197,618 | +0.24(+0.24%) |
Jul 29, 2015 | 98.33 | 98.99 | 97.82 | 98.86 | 239,383 | +0.52(+0.53%) |
Jul 28, 2015 | 97.90 | 98.53 | 97.10 | 98.34 | 218,248 | +0.99(+1.01%) |
Jul 27, 2015 | 97.86 | 98.03 | 97.21 | 97.36 | 331,312 | -1.00(-1.02%) |
Jul 24, 2015 | 99.60 | 99.60 | 98.23 | 98.36 | 268,749 | -0.68(-0.69%) |
Jul 23, 2015 | 99.48 | 99.99 | 98.79 | 99.04 | 268,237 | -0.17(-0.17%) |
Jul 22, 2015 | 99.63 | 99.63 | 98.33 | 99.21 | 337,149 | -1.42(-1.41%) |
Jul 21, 2015 | 101.03 | 101.22 | 100.54 | 100.63 | 317,113 | -0.48(-0.48%) |
Jul 20, 2015 | 101.07 | 101.47 | 100.70 | 101.11 | 415,651 | +0.44(+0.44%) |
Jul 17, 2015 | 100.09 | 100.71 | 99.91 | 100.67 | 248,925 | +1.37(+1.38%) |
Jul 16, 2015 | 98.76 | 99.30 | 98.69 | 99.29 | 227,097 | +1.13(+1.15%) |
Jul 15, 2015 | 98.26 | 98.52 | 97.90 | 98.17 | 226,203 | +0.03(+0.03%) |
Jul 14, 2015 | 97.73 | 98.40 | 97.73 | 98.14 | 257,417 | +0.47(+0.48%) |
Jul 13, 2015 | 97.02 | 97.80 | 97.02 | 97.67 | 304,746 | +1.42(+1.47%) |
Jul 10, 2015 | 95.79 | 96.56 | 95.73 | 96.25 | 312,581 | +1.41(+1.48%) |
Jul 09, 2015 | 96.00 | 96.46 | 94.81 | 94.84 | 310,774 | -0.21(-0.22%) |
Jul 08, 2015 | 95.84 | 96.07 | 94.98 | 95.05 | 324,162 | -1.63(-1.69%) |
Jul 07, 2015 | 96.71 | 96.79 | 94.84 | 96.69 | 356,484 | +0.02(+0.02%) |
Jul 06, 2015 | 96.35 | 97.11 | 96.03 | 96.67 | 563,094 | -0.40(-0.41%) |
Jul 02, 2015 | 97.19 | 97.07 | 97.07 | 97.07 | 257,454 | +0.08(+0.08%) |
Jul 01, 2015 | 97.43 | 97.87 | 96.59 | 96.99 | 356,612 | +0.52(+0.54%) |
Jun 30, 2015 | 97.04 | 97.04 | 96.12 | 96.47 | 287,139 | +0.19(+0.20%) |
Jun 29, 2015 | 97.59 | 97.91 | 96.19 | 96.28 | 363,148 | -2.24(-2.28%) |
Jun 26, 2015 | 99.17 | 99.39 | 98.17 | 98.52 | 263,512 | -0.96(-0.97%) |
Jun 25, 2015 | 100.11 | 100.11 | 99.33 | 99.48 | 291,315 | -0.25(-0.25%) |
Jun 24, 2015 | 100.06 | 100.52 | 99.70 | 99.73 | 240,356 | -0.55(-0.55%) |
Jun 23, 2015 | 100.52 | 100.52 | 99.95 | 100.28 | 221,681 | +0.05(+0.05%) |
Jun 22, 2015 | 100.30 | 100.53 | 100.02 | 100.23 | 210,330 | +0.66(+0.67%) |
Jun 19, 2015 | 100.32 | 100.40 | 99.55 | 99.57 | 222,050 | -0.73(-0.72%) |
Jun 18, 2015 | 99.43 | 100.45 | 99.43 | 100.29 | 337,152 | +0.84(+0.84%) |
Jun 17, 2015 | 99.43 | 99.78 | 98.95 | 99.46 | 520,991 | +0.15(+0.15%) |
Jun 16, 2015 | 98.84 | 99.49 | 98.58 | 99.31 | 364,590 | +0.62(+0.63%) |
Jun 15, 2015 | 98.51 | 98.78 | 97.80 | 98.69 | 279,828 | -0.54(-0.55%) |
Jun 12, 2015 | 99.38 | 99.62 | 99.10 | 99.24 | 203,819 | -0.72(-0.72%) |
Jun 11, 2015 | 100.16 | 100.52 | 99.85 | 99.96 | 200,107 | +0.02(+0.02%) |
Jun 10, 2015 | 98.83 | 100.18 | 98.77 | 99.94 | 277,885 | +1.49(+1.51%) |
Jun 09, 2015 | 98.55 | 98.74 | 97.62 | 98.45 | 275,870 | -0.17(-0.17%) |
Jun 08, 2015 | 99.98 | 99.98 | 98.41 | 98.62 | 228,488 | -1.25(-1.25%) |
Jun 05, 2015 | 99.78 | 100.05 | 99.23 | 99.88 | 223,312 | -0.04(-0.04%) |
Jun 04, 2015 | 100.56 | 100.78 | 99.64 | 99.91 | 231,999 | -0.94(-0.94%) |
Jun 03, 2015 | 101.00 | 101.29 | 100.61 | 100.86 | 203,878 | +0.37(+0.37%) |
Jun 02, 2015 | 100.58 | 100.97 | 99.81 | 100.48 | 253,331 | -0.24(-0.23%) |