Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 88.46 | 89.31 | 83.85 | 87.74 | 1,706,133 | -0.73(-0.82%) |
Aug 28, 2015 | 88.88 | 89.01 | 87.97 | 88.46 | 1,930,951 | -0.25(-0.28%) |
Aug 27, 2015 | 88.99 | 89.27 | 87.17 | 88.71 | 4,759,131 | +0.47(+0.54%) |
Aug 26, 2015 | 87.17 | 88.46 | 85.11 | 88.24 | 3,125,739 | +2.81(+3.29%) |
Aug 25, 2015 | 88.25 | 88.47 | 85.35 | 85.43 | 3,078,477 | -0.98(-1.14%) |
Aug 24, 2015 | 81.56 | 88.45 | 80.23 | 86.41 | 5,210,675 | -2.87(-3.21%) |
Aug 21, 2015 | 89.88 | 90.76 | 88.88 | 89.28 | 3,131,350 | -1.38(-1.52%) |
Aug 20, 2015 | 92.17 | 92.70 | 90.63 | 90.66 | 2,044,313 | -2.43(-2.61%) |
Aug 19, 2015 | 91.67 | 93.86 | 91.08 | 93.09 | 2,465,064 | +1.04(+1.13%) |
Aug 18, 2015 | 91.53 | 92.85 | 91.53 | 92.04 | 1,244,116 | +0.29(+0.32%) |
Aug 17, 2015 | 90.99 | 91.81 | 90.15 | 91.75 | 1,126,434 | +0.60(+0.65%) |
Aug 14, 2015 | 91.19 | 91.38 | 90.69 | 91.16 | 1,186,496 | +0.05(+0.06%) |
Aug 13, 2015 | 91.85 | 92.34 | 89.71 | 91.10 | 1,900,751 | -0.18(-0.20%) |
Aug 12, 2015 | 91.12 | 92.57 | 89.60 | 91.29 | 2,178,234 | -0.11(-0.12%) |
Aug 11, 2015 | 91.17 | 91.83 | 90.50 | 91.40 | 1,883,257 | -0.12(-0.13%) |
Aug 10, 2015 | 91.87 | 92.93 | 91.35 | 91.52 | 1,627,081 | +0.25(+0.28%) |
Aug 07, 2015 | 91.40 | 91.52 | 89.98 | 91.27 | 3,082,808 | -0.34(-0.37%) |
Aug 06, 2015 | 93.90 | 94.32 | 91.45 | 91.61 | 2,030,894 | -2.19(-2.33%) |
Aug 05, 2015 | 93.27 | 94.02 | 93.07 | 93.80 | 1,907,008 | +0.91(+0.98%) |
Aug 04, 2015 | 92.84 | 93.54 | 92.50 | 92.89 | 2,503,968 | +0.34(+0.37%) |
Aug 03, 2015 | 92.49 | 93.27 | 91.95 | 92.55 | 1,991,214 | +0.06(+0.07%) |
Jul 31, 2015 | 91.46 | 92.92 | 91.07 | 92.49 | 3,108,721 | +1.12(+1.23%) |
Jul 30, 2015 | 94.01 | 94.01 | 91.23 | 91.37 | 4,544,111 | -2.89(-3.07%) |
Jul 29, 2015 | 94.27 | 95.40 | 93.64 | 94.26 | 2,747,325 | -0.19(-0.20%) |
Jul 28, 2015 | 94.28 | 94.65 | 93.38 | 94.45 | 2,054,288 | +0.55(+0.59%) |
Jul 27, 2015 | 94.57 | 94.71 | 93.40 | 93.90 | 3,075,776 | -1.19(-1.25%) |
Jul 24, 2015 | 96.00 | 96.33 | 94.85 | 95.09 | 2,453,005 | -1.22(-1.26%) |
Jul 23, 2015 | 96.75 | 99.72 | 95.78 | 96.31 | 4,770,365 | -4.22(-4.20%) |
Jul 22, 2015 | 99.71 | 100.94 | 99.59 | 100.53 | 2,740,966 | +0.74(+0.74%) |
Jul 21, 2015 | 100.27 | 100.52 | 99.26 | 99.79 | 1,676,276 | -0.58(-0.57%) |
Jul 20, 2015 | 99.03 | 100.58 | 98.98 | 100.37 | 2,259,517 | +1.36(+1.38%) |
Jul 17, 2015 | 97.82 | 99.39 | 97.17 | 99.00 | 2,209,145 | +1.15(+1.18%) |
Jul 16, 2015 | 97.08 | 97.89 | 96.14 | 97.85 | 1,985,329 | +1.18(+1.22%) |
Jul 15, 2015 | 96.79 | 97.02 | 95.76 | 96.67 | 1,083,011 | +0.11(+0.12%) |
Jul 14, 2015 | 96.19 | 96.81 | 95.53 | 96.55 | 1,721,659 | +0.29(+0.30%) |
Jul 13, 2015 | 96.66 | 96.77 | 95.64 | 96.26 | 1,155,101 | +0.53(+0.56%) |
Jul 10, 2015 | 95.98 | 96.19 | 95.74 | 95.73 | 1,338,376 | +0.52(+0.55%) |
Jul 09, 2015 | 95.30 | 95.46 | 94.52 | 95.21 | 2,468,247 | +0.90(+0.96%) |
Jul 08, 2015 | 94.05 | 94.94 | 93.92 | 94.31 | 1,342,573 | -0.70(-0.74%) |
Jul 07, 2015 | 95.10 | 95.15 | 93.59 | 95.01 | 1,484,680 | +0.52(+0.56%) |
Jul 06, 2015 | 93.12 | 94.95 | 92.70 | 94.48 | 1,869,004 | +0.81(+0.87%) |
Jul 02, 2015 | 94.20 | 93.67 | 93.67 | 93.67 | 1,450,989 | -0.53(-0.57%) |
Jul 01, 2015 | 93.73 | 94.52 | 93.47 | 94.20 | 2,169,645 | +1.20(+1.29%) |
Jun 30, 2015 | 92.97 | 93.85 | 92.84 | 93.00 | 2,239,481 | +0.21(+0.23%) |
Jun 29, 2015 | 93.41 | 94.12 | 92.51 | 92.79 | 1,978,775 | -1.52(-1.61%) |
Jun 26, 2015 | 94.52 | 94.94 | 93.86 | 94.31 | 1,855,593 | +0.20(+0.21%) |
Jun 25, 2015 | 95.76 | 95.94 | 93.85 | 94.11 | 3,703,950 | -1.74(-1.82%) |
Jun 24, 2015 | 97.52 | 97.60 | 95.83 | 95.85 | 1,781,698 | -1.93(-1.98%) |
Jun 23, 2015 | 98.11 | 98.36 | 97.59 | 97.79 | 1,184,085 | +0.02(+0.02%) |
Jun 22, 2015 | 98.46 | 98.99 | 97.65 | 97.77 | 1,032,322 | +0.28(+0.29%) |
Jun 19, 2015 | 97.71 | 98.22 | 97.37 | 97.49 | 4,767,742 | -0.39(-0.40%) |
Jun 18, 2015 | 97.52 | 98.50 | 96.83 | 97.88 | 1,520,704 | +0.36(+0.37%) |
Jun 17, 2015 | 97.41 | 98.07 | 96.96 | 97.52 | 1,826,729 | +0.29(+0.30%) |
Jun 16, 2015 | 96.80 | 98.03 | 96.35 | 97.24 | 1,910,815 | +0.48(+0.50%) |
Jun 15, 2015 | 96.00 | 98.24 | 95.33 | 96.75 | 2,604,191 | +0.42(+0.44%) |
Jun 12, 2015 | 97.08 | 97.08 | 96.04 | 96.33 | 1,329,908 | -0.23(-0.24%) |
Jun 11, 2015 | 95.26 | 97.20 | 95.15 | 96.56 | 2,177,454 | +1.45(+1.53%) |
Jun 10, 2015 | 95.36 | 95.49 | 94.70 | 95.11 | 2,264,580 | -0.32(-0.34%) |
Jun 09, 2015 | 96.85 | 96.40 | 94.99 | 95.43 | 2,192,823 | -0.96(-1.00%) |
Jun 08, 2015 | 97.35 | 97.79 | 96.39 | 96.40 | 1,527,031 | -1.12(-1.15%) |
Jun 05, 2015 | 97.26 | 97.65 | 96.42 | 97.52 | 1,580,203 | +0.01(+0.01%) |
Jun 04, 2015 | 97.49 | 98.48 | 97.17 | 97.51 | 1,786,533 | -0.78(-0.79%) |
Jun 03, 2015 | 98.26 | 98.97 | 98.12 | 98.28 | 1,661,311 | -0.09(-0.09%) |
Jun 02, 2015 | 98.43 | 99.12 | 97.96 | 98.37 | 1,604,288 | -0.68(-0.69%) |