Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 94.52 | 95.02 | 93.09 | 93.14 | 923,843 | -1.89(-1.99%) |
Aug 28, 2015 | 95.20 | 95.34 | 94.18 | 95.03 | 957,895 | -0.16(-0.17%) |
Aug 27, 2015 | 94.27 | 95.46 | 93.54 | 95.20 | 1,388,551 | +1.87(+2.00%) |
Aug 26, 2015 | 91.80 | 93.56 | 89.98 | 93.33 | 1,380,517 | +3.26(+3.62%) |
Aug 25, 2015 | 93.04 | 95.49 | 89.96 | 90.07 | 1,987,801 | -0.48(-0.53%) |
Aug 24, 2015 | 89.52 | 93.77 | 87.40 | 90.55 | 2,011,731 | -3.79(-4.01%) |
Aug 21, 2015 | 97.41 | 97.92 | 94.30 | 94.34 | 1,382,516 | -3.59(-3.66%) |
Aug 20, 2015 | 99.71 | 99.71 | 97.90 | 97.93 | 866,546 | -2.76(-2.74%) |
Aug 19, 2015 | 100.83 | 101.49 | 99.99 | 100.69 | 681,075 | -0.35(-0.34%) |
Aug 18, 2015 | 101.02 | 101.68 | 100.83 | 101.03 | 436,256 | +0.04(+0.04%) |
Aug 17, 2015 | 99.93 | 101.06 | 99.41 | 101.00 | 523,899 | +0.43(+0.42%) |
Aug 14, 2015 | 99.89 | 101.20 | 99.89 | 100.57 | 886,057 | +0.57(+0.57%) |
Aug 13, 2015 | 99.53 | 100.39 | 99.15 | 100.00 | 783,906 | +0.68(+0.69%) |
Aug 12, 2015 | 99.48 | 99.88 | 98.03 | 99.32 | 976,687 | -1.01(-1.00%) |
Aug 11, 2015 | 100.59 | 101.14 | 100.03 | 100.32 | 563,289 | -1.03(-1.01%) |
Aug 10, 2015 | 100.43 | 101.41 | 100.32 | 101.35 | 695,020 | +1.69(+1.69%) |
Aug 07, 2015 | 100.12 | 100.14 | 99.18 | 99.66 | 561,874 | -0.45(-0.45%) |
Aug 06, 2015 | 101.53 | 101.53 | 99.96 | 100.12 | 631,609 | -1.35(-1.33%) |
Aug 05, 2015 | 101.47 | 102.18 | 101.05 | 101.47 | 807,054 | +0.55(+0.55%) |
Aug 04, 2015 | 100.20 | 101.43 | 100.20 | 100.91 | 600,152 | +0.52(+0.51%) |
Aug 03, 2015 | 100.43 | 100.43 | 99.24 | 100.40 | 923,165 | +0.17(+0.17%) |
Jul 31, 2015 | 101.45 | 101.59 | 100.12 | 100.22 | 803,694 | -1.00(-0.99%) |
Jul 30, 2015 | 100.03 | 101.43 | 99.59 | 101.22 | 709,004 | +1.09(+1.09%) |
Jul 29, 2015 | 99.77 | 100.29 | 99.27 | 100.13 | 737,267 | +0.53(+0.53%) |
Jul 28, 2015 | 100.80 | 100.80 | 99.25 | 99.61 | 720,435 | -0.52(-0.52%) |
Jul 27, 2015 | 101.25 | 101.58 | 99.68 | 100.12 | 1,536,134 | -1.36(-1.34%) |
Jul 24, 2015 | 100.99 | 102.96 | 100.76 | 101.49 | 1,095,679 | +0.05(+0.05%) |
Jul 23, 2015 | 102.07 | 102.32 | 100.95 | 101.43 | 957,490 | -0.55(-0.54%) |
Jul 22, 2015 | 101.56 | 102.44 | 101.40 | 101.98 | 800,948 | +0.05(+0.05%) |
Jul 21, 2015 | 102.65 | 103.34 | 101.69 | 101.93 | 970,211 | -0.53(-0.52%) |
Jul 20, 2015 | 102.44 | 103.05 | 101.99 | 102.47 | 706,688 | +0.14(+0.14%) |
Jul 17, 2015 | 102.30 | 102.53 | 101.72 | 102.32 | 591,377 | -0.01(-0.01%) |
Jul 16, 2015 | 102.55 | 102.86 | 102.28 | 102.33 | 940,276 | +0.38(+0.37%) |
Jul 15, 2015 | 101.69 | 102.01 | 101.22 | 101.95 | 833,146 | +0.21(+0.21%) |
Jul 14, 2015 | 101.03 | 102.08 | 100.69 | 101.74 | 532,129 | +0.83(+0.83%) |
Jul 13, 2015 | 101.18 | 101.38 | 100.49 | 100.91 | 697,520 | +0.64(+0.63%) |
Jul 10, 2015 | 99.33 | 100.56 | 98.66 | 100.27 | 878,576 | +1.91(+1.94%) |
Jul 09, 2015 | 99.23 | 99.83 | 97.96 | 98.36 | 1,024,524 | +0.28(+0.29%) |
Jul 08, 2015 | 98.36 | 99.03 | 97.74 | 98.08 | 960,326 | -1.26(-1.27%) |
Jul 07, 2015 | 98.71 | 99.53 | 97.47 | 99.34 | 867,915 | +0.92(+0.93%) |
Jul 06, 2015 | 97.89 | 99.10 | 97.88 | 98.43 | 1,129,566 | -0.24(-0.24%) |
Jul 02, 2015 | 99.19 | 98.66 | 98.66 | 98.66 | 623,633 | -0.25(-0.26%) |
Jul 01, 2015 | 98.67 | 99.25 | 98.16 | 98.92 | 721,114 | +0.93(+0.95%) |
Jun 30, 2015 | 98.02 | 98.42 | 97.24 | 97.98 | 1,167,889 | +0.72(+0.74%) |
Jun 29, 2015 | 99.42 | 99.74 | 97.07 | 97.27 | 885,516 | -3.07(-3.06%) |
Jun 26, 2015 | 99.50 | 100.38 | 99.17 | 100.33 | 810,605 | +1.19(+1.20%) |
Jun 25, 2015 | 99.87 | 100.12 | 99.14 | 99.14 | 518,805 | -0.64(-0.65%) |
Jun 24, 2015 | 100.02 | 100.74 | 99.75 | 99.79 | 573,498 | -0.56(-0.56%) |
Jun 23, 2015 | 100.52 | 100.80 | 99.80 | 100.35 | 608,562 | -0.23(-0.22%) |
Jun 22, 2015 | 100.59 | 100.76 | 99.80 | 100.58 | 775,060 | +0.69(+0.69%) |
Jun 19, 2015 | 99.56 | 100.33 | 99.02 | 99.89 | 3,276,056 | +0.05(+0.05%) |
Jun 18, 2015 | 98.78 | 100.10 | 98.28 | 99.83 | 1,871,768 | +1.43(+1.46%) |
Jun 17, 2015 | 98.38 | 98.79 | 97.94 | 98.40 | 696,799 | +0.35(+0.36%) |
Jun 16, 2015 | 97.69 | 98.35 | 97.57 | 98.05 | 703,237 | +0.07(+0.07%) |
Jun 15, 2015 | 97.96 | 97.99 | 97.17 | 97.97 | 898,427 | -0.69(-0.70%) |
Jun 12, 2015 | 98.56 | 98.88 | 97.91 | 98.66 | 1,506,312 | -0.04(-0.04%) |
Jun 11, 2015 | 97.86 | 98.72 | 97.47 | 98.70 | 972,585 | +1.11(+1.13%) |
Jun 10, 2015 | 96.52 | 97.73 | 96.30 | 97.59 | 1,249,102 | +1.38(+1.43%) |
Jun 09, 2015 | 95.89 | 96.61 | 95.18 | 96.21 | 1,031,626 | +0.40(+0.42%) |
Jun 08, 2015 | 97.08 | 97.57 | 95.80 | 95.81 | 1,312,031 | -1.43(-1.47%) |
Jun 05, 2015 | 97.89 | 98.34 | 97.08 | 97.25 | 799,791 | -0.45(-0.46%) |
Jun 04, 2015 | 98.71 | 99.08 | 97.57 | 97.70 | 685,826 | -1.40(-1.41%) |
Jun 03, 2015 | 98.75 | 99.61 | 98.27 | 99.10 | 820,207 | +0.71(+0.72%) |
Jun 02, 2015 | 98.33 | 98.73 | 97.57 | 98.39 | 566,919 | -0.08(-0.08%) |