Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 95.69 | 95.80 | 94.33 | 94.89 | 1,805,117 | -0.41(-0.43%) |
Aug 28, 2015 | 95.12 | 96.26 | 94.63 | 95.30 | 1,698,381 | -0.26(-0.27%) |
Aug 27, 2015 | 93.40 | 96.39 | 93.32 | 95.55 | 3,080,600 | +3.02(+3.26%) |
Aug 26, 2015 | 91.37 | 92.58 | 89.54 | 92.54 | 3,472,094 | +3.01(+3.36%) |
Aug 25, 2015 | 93.23 | 93.98 | 89.44 | 89.53 | 3,067,191 | -1.54(-1.69%) |
Aug 24, 2015 | 88.08 | 93.78 | 87.29 | 91.07 | 3,928,196 | -2.27(-2.43%) |
Aug 21, 2015 | 96.27 | 96.28 | 93.32 | 93.33 | 3,507,694 | -3.37(-3.49%) |
Aug 20, 2015 | 98.72 | 99.00 | 96.68 | 96.71 | 2,430,201 | -2.62(-2.64%) |
Aug 19, 2015 | 98.73 | 100.22 | 97.85 | 99.33 | 3,166,000 | +0.29(+0.30%) |
Aug 18, 2015 | 99.03 | 99.43 | 98.78 | 99.03 | 1,208,125 | -0.44(-0.44%) |
Aug 17, 2015 | 98.63 | 99.91 | 97.97 | 99.48 | 1,161,853 | +0.43(+0.44%) |
Aug 14, 2015 | 98.96 | 99.64 | 98.79 | 99.04 | 1,297,327 | -0.26(-0.26%) |
Aug 13, 2015 | 99.46 | 99.75 | 98.55 | 99.31 | 1,559,811 | -0.52(-0.52%) |
Aug 12, 2015 | 98.22 | 100.10 | 97.40 | 99.82 | 2,760,085 | +0.84(+0.84%) |
Aug 11, 2015 | 100.01 | 100.18 | 98.42 | 98.99 | 1,986,353 | -2.28(-2.25%) |
Aug 10, 2015 | 99.20 | 101.39 | 98.79 | 101.27 | 2,175,101 | +3.13(+3.19%) |
Aug 07, 2015 | 98.19 | 98.78 | 97.92 | 98.14 | 1,164,993 | -0.23(-0.24%) |
Aug 06, 2015 | 98.90 | 99.23 | 97.97 | 98.37 | 1,412,267 | -0.51(-0.52%) |
Aug 05, 2015 | 98.67 | 99.78 | 98.65 | 98.88 | 1,700,672 | +1.42(+1.46%) |
Aug 04, 2015 | 98.62 | 99.00 | 97.14 | 97.46 | 2,732,190 | -2.02(-2.03%) |
Aug 03, 2015 | 100.10 | 100.53 | 99.03 | 99.48 | 2,390,191 | -0.71(-0.71%) |
Jul 31, 2015 | 100.82 | 100.91 | 99.92 | 100.19 | 1,747,669 | -0.21(-0.21%) |
Jul 30, 2015 | 100.53 | 100.67 | 99.05 | 100.40 | 2,484,855 | -0.36(-0.36%) |
Jul 29, 2015 | 98.97 | 100.91 | 98.85 | 100.76 | 2,592,667 | +1.76(+1.77%) |
Jul 28, 2015 | 99.96 | 100.13 | 98.24 | 99.00 | 3,973,232 | +3.26(+3.41%) |
Jul 27, 2015 | 95.74 | 96.82 | 95.24 | 95.74 | 4,216,280 | -0.46(-0.47%) |
Jul 24, 2015 | 97.98 | 98.15 | 95.57 | 96.20 | 3,078,600 | -2.01(-2.05%) |
Jul 23, 2015 | 97.85 | 98.88 | 97.84 | 98.21 | 1,737,004 | -0.20(-0.20%) |
Jul 22, 2015 | 99.40 | 99.72 | 98.11 | 98.41 | 1,804,692 | -1.08(-1.08%) |
Jul 21, 2015 | 99.39 | 100.69 | 99.07 | 99.48 | 1,436,422 | -0.27(-0.27%) |
Jul 20, 2015 | 99.15 | 100.21 | 99.11 | 99.75 | 2,037,201 | +0.60(+0.61%) |
Jul 17, 2015 | 100.55 | 100.63 | 98.07 | 99.15 | 1,950,392 | -1.70(-1.69%) |
Jul 16, 2015 | 101.32 | 101.54 | 100.64 | 100.85 | 1,325,393 | +0.37(+0.37%) |
Jul 15, 2015 | 100.92 | 101.25 | 100.23 | 100.48 | 2,019,309 | +0.03(+0.03%) |
Jul 14, 2015 | 100.68 | 101.25 | 100.18 | 100.45 | 1,191,577 | -0.25(-0.25%) |
Jul 13, 2015 | 100.16 | 100.88 | 99.65 | 100.70 | 1,220,588 | +1.12(+1.13%) |
Jul 10, 2015 | 99.74 | 100.05 | 98.83 | 99.58 | 1,259,764 | +0.75(+0.76%) |
Jul 09, 2015 | 100.99 | 101.66 | 98.66 | 98.83 | 2,887,511 | -1.00(-1.00%) |
Jul 08, 2015 | 100.79 | 100.98 | 99.48 | 99.82 | 2,208,333 | -1.88(-1.85%) |
Jul 07, 2015 | 101.17 | 101.80 | 100.24 | 101.70 | 1,866,435 | +0.51(+0.50%) |
Jul 06, 2015 | 100.55 | 101.83 | 100.40 | 101.19 | 1,519,476 | -0.41(-0.40%) |
Jul 02, 2015 | 101.98 | 101.60 | 101.60 | 101.60 | 1,252,285 | +0.21(+0.21%) |
Jul 01, 2015 | 102.36 | 102.58 | 100.94 | 101.39 | 1,556,652 | -0.08(-0.08%) |
Jun 30, 2015 | 102.36 | 102.70 | 101.36 | 101.47 | 1,841,447 | +0.04(+0.04%) |
Jun 29, 2015 | 102.65 | 102.84 | 101.15 | 101.43 | 1,914,615 | -1.86(-1.80%) |
Jun 26, 2015 | 103.87 | 104.10 | 103.15 | 103.29 | 2,150,538 | -0.42(-0.41%) |
Jun 25, 2015 | 104.96 | 105.30 | 103.71 | 103.71 | 1,732,748 | -0.84(-0.81%) |
Jun 24, 2015 | 104.72 | 105.95 | 104.41 | 104.56 | 2,045,059 | -0.37(-0.35%) |
Jun 23, 2015 | 105.04 | 105.19 | 104.64 | 104.93 | 1,925,024 | -0.03(-0.03%) |
Jun 22, 2015 | 105.81 | 105.88 | 104.50 | 104.96 | 1,276,248 | -0.34(-0.32%) |
Jun 19, 2015 | 105.46 | 105.93 | 105.04 | 105.30 | 1,734,124 | -0.25(-0.23%) |
Jun 18, 2015 | 105.61 | 106.29 | 105.21 | 105.55 | 1,528,660 | +0.53(+0.50%) |
Jun 17, 2015 | 104.79 | 105.33 | 104.32 | 105.02 | 1,300,432 | +0.28(+0.27%) |
Jun 16, 2015 | 104.81 | 105.13 | 104.54 | 104.74 | 1,112,369 | -0.33(-0.32%) |
Jun 15, 2015 | 105.21 | 105.57 | 104.56 | 105.08 | 1,368,520 | -0.98(-0.93%) |
Jun 12, 2015 | 106.28 | 106.62 | 105.76 | 106.06 | 886,337 | -0.56(-0.53%) |
Jun 11, 2015 | 106.02 | 106.73 | 105.85 | 106.62 | 1,283,653 | +0.53(+0.50%) |
Jun 10, 2015 | 105.80 | 106.51 | 105.10 | 106.09 | 1,235,872 | +0.97(+0.92%) |
Jun 09, 2015 | 104.87 | 105.64 | 104.67 | 105.12 | 1,345,677 | +0.34(+0.33%) |
Jun 08, 2015 | 105.09 | 105.39 | 104.73 | 104.78 | 1,672,652 | -0.56(-0.53%) |
Jun 05, 2015 | 105.31 | 105.82 | 104.84 | 105.34 | 2,011,414 | +0.02(+0.01%) |
Jun 04, 2015 | 104.09 | 105.31 | 103.71 | 105.32 | 3,538,989 | +0.46(+0.44%) |
Jun 03, 2015 | 105.46 | 105.56 | 104.22 | 104.86 | 1,843,863 | -0.15(-0.14%) |
Jun 02, 2015 | 104.43 | 105.85 | 104.39 | 105.01 | 1,771,656 | +0.42(+0.40%) |