Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 97.31 | 98.56 | 96.43 | 97.01 | 331,041 | -0.85(-0.87%) |
Aug 28, 2015 | 96.94 | 98.34 | 96.06 | 97.86 | 456,089 | +0.38(+0.39%) |
Aug 27, 2015 | 95.08 | 97.90 | 94.90 | 97.48 | 447,534 | +3.22(+3.42%) |
Aug 26, 2015 | 91.79 | 94.38 | 90.82 | 94.26 | 423,323 | +4.24(+4.71%) |
Aug 25, 2015 | 94.70 | 94.70 | 89.75 | 90.02 | 501,601 | -2.14(-2.32%) |
Aug 24, 2015 | 89.11 | 96.15 | 88.21 | 92.16 | 710,797 | -2.33(-2.46%) |
Aug 21, 2015 | 96.06 | 97.89 | 94.40 | 94.48 | 564,254 | -2.33(-2.40%) |
Aug 20, 2015 | 101.03 | 101.34 | 96.71 | 96.81 | 470,468 | -4.75(-4.67%) |
Aug 19, 2015 | 102.84 | 103.32 | 101.07 | 101.56 | 428,894 | -1.90(-1.84%) |
Aug 18, 2015 | 102.79 | 104.21 | 102.63 | 103.46 | 242,874 | +0.34(+0.33%) |
Aug 17, 2015 | 101.80 | 103.46 | 101.08 | 103.12 | 385,096 | +0.80(+0.78%) |
Aug 14, 2015 | 100.35 | 102.83 | 100.10 | 102.32 | 336,509 | +1.73(+1.72%) |
Aug 13, 2015 | 100.77 | 101.92 | 100.22 | 100.58 | 419,322 | -0.44(-0.43%) |
Aug 12, 2015 | 101.27 | 101.28 | 98.40 | 101.02 | 479,023 | -1.11(-1.08%) |
Aug 11, 2015 | 102.62 | 103.65 | 101.61 | 102.13 | 407,571 | -1.35(-1.30%) |
Aug 10, 2015 | 100.45 | 103.89 | 99.99 | 103.48 | 429,811 | +4.07(+4.09%) |
Aug 07, 2015 | 104.39 | 104.99 | 97.46 | 99.41 | 767,342 | -5.54(-5.28%) |
Aug 06, 2015 | 99.97 | 110.06 | 98.46 | 104.94 | 688,807 | +4.41(+4.39%) |
Aug 05, 2015 | 100.13 | 101.97 | 99.37 | 100.53 | 517,560 | +1.00(+1.01%) |
Aug 04, 2015 | 99.43 | 100.34 | 98.38 | 99.53 | 288,994 | +0.19(+0.19%) |
Aug 03, 2015 | 100.46 | 100.46 | 98.77 | 99.34 | 324,229 | -1.44(-1.43%) |
Jul 31, 2015 | 100.41 | 101.55 | 99.43 | 100.78 | 352,909 | +0.69(+0.69%) |
Jul 30, 2015 | 100.43 | 101.08 | 98.75 | 100.10 | 291,114 | -0.75(-0.74%) |
Jul 29, 2015 | 98.49 | 101.26 | 98.26 | 100.84 | 480,144 | +2.25(+2.28%) |
Jul 28, 2015 | 97.19 | 98.70 | 96.37 | 98.59 | 348,454 | +2.24(+2.33%) |
Jul 27, 2015 | 95.87 | 96.61 | 94.85 | 96.35 | 236,577 | +0.18(+0.19%) |
Jul 24, 2015 | 98.66 | 99.16 | 95.89 | 96.17 | 290,682 | -2.40(-2.44%) |
Jul 23, 2015 | 98.73 | 100.42 | 98.00 | 98.58 | 256,277 | +0.12(+0.12%) |
Jul 22, 2015 | 98.68 | 98.84 | 97.82 | 98.46 | 270,458 | -0.65(-0.66%) |
Jul 21, 2015 | 99.86 | 99.98 | 98.24 | 99.11 | 288,257 | -0.61(-0.61%) |
Jul 20, 2015 | 100.52 | 100.65 | 99.46 | 99.72 | 211,879 | -0.39(-0.39%) |
Jul 17, 2015 | 100.74 | 100.98 | 99.59 | 100.10 | 220,007 | -0.83(-0.83%) |
Jul 16, 2015 | 100.21 | 100.96 | 99.25 | 100.94 | 290,434 | +1.59(+1.60%) |
Jul 15, 2015 | 100.29 | 100.49 | 98.72 | 99.35 | 224,100 | -1.18(-1.17%) |
Jul 14, 2015 | 99.55 | 100.73 | 98.73 | 100.53 | 330,475 | +0.77(+0.77%) |
Jul 13, 2015 | 98.83 | 100.25 | 98.83 | 99.75 | 291,970 | +1.75(+1.79%) |
Jul 10, 2015 | 97.86 | 98.61 | 97.25 | 98.00 | 248,934 | +1.36(+1.40%) |
Jul 09, 2015 | 97.32 | 97.83 | 96.52 | 96.64 | 181,991 | +0.57(+0.59%) |
Jul 08, 2015 | 97.12 | 97.64 | 95.54 | 96.08 | 474,284 | -2.05(-2.09%) |
Jul 07, 2015 | 97.38 | 98.35 | 96.00 | 98.13 | 330,690 | +0.91(+0.94%) |
Jul 06, 2015 | 96.03 | 97.67 | 95.84 | 97.22 | 370,569 | +0.16(+0.17%) |
Jul 02, 2015 | 98.26 | 97.06 | 97.06 | 97.06 | 288,683 | -0.62(-0.63%) |
Jul 01, 2015 | 97.49 | 98.24 | 96.93 | 97.67 | 403,455 | +1.03(+1.07%) |
Jun 30, 2015 | 97.49 | 97.49 | 95.61 | 96.64 | 554,849 | +0.12(+0.12%) |
Jun 29, 2015 | 97.61 | 97.95 | 96.35 | 96.52 | 337,307 | -2.05(-2.08%) |
Jun 26, 2015 | 99.74 | 100.04 | 98.46 | 98.58 | 568,783 | -1.16(-1.16%) |
Jun 25, 2015 | 100.17 | 100.50 | 99.35 | 99.74 | 278,870 | -0.07(-0.07%) |
Jun 24, 2015 | 102.36 | 102.36 | 99.73 | 99.80 | 297,033 | -2.60(-2.54%) |
Jun 23, 2015 | 101.19 | 102.47 | 99.92 | 102.41 | 499,791 | +1.10(+1.08%) |
Jun 22, 2015 | 101.31 | 101.39 | 100.16 | 101.31 | 305,735 | +0.50(+0.49%) |
Jun 19, 2015 | 101.01 | 101.81 | 100.80 | 100.81 | 380,610 | -0.46(-0.46%) |
Jun 18, 2015 | 101.02 | 101.98 | 100.83 | 101.27 | 389,473 | +0.34(+0.34%) |
Jun 17, 2015 | 100.43 | 101.27 | 99.61 | 100.93 | 332,476 | +0.62(+0.62%) |
Jun 16, 2015 | 100.29 | 101.38 | 99.86 | 100.31 | 342,136 | +0.14(+0.14%) |
Jun 15, 2015 | 100.52 | 101.13 | 99.14 | 100.17 | 391,625 | -1.23(-1.21%) |
Jun 12, 2015 | 100.89 | 101.64 | 100.76 | 101.40 | 339,153 | -0.34(-0.34%) |
Jun 11, 2015 | 101.99 | 102.64 | 101.38 | 101.74 | 657,338 | -0.19(-0.19%) |
Jun 10, 2015 | 101.43 | 102.98 | 101.19 | 101.93 | 467,364 | +1.12(+1.12%) |
Jun 09, 2015 | 102.22 | 102.22 | 100.70 | 100.81 | 293,059 | -1.26(-1.24%) |
Jun 08, 2015 | 102.80 | 103.00 | 101.71 | 102.07 | 247,187 | -0.65(-0.63%) |
Jun 05, 2015 | 102.16 | 102.78 | 101.05 | 102.72 | 259,791 | +0.25(+0.24%) |
Jun 04, 2015 | 103.95 | 104.64 | 101.40 | 102.47 | 296,104 | -2.06(-1.97%) |
Jun 03, 2015 | 105.20 | 106.02 | 104.16 | 104.53 | 294,499 | -0.13(-0.12%) |
Jun 02, 2015 | 103.44 | 106.03 | 103.44 | 104.66 | 383,364 | +0.17(+0.16%) |