Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 106.66 | 106.66 | 103.77 | 104.70 | 4,257 | -1.35(-1.28%) |
Aug 28, 2015 | 107.02 | 108.17 | 105.56 | 106.05 | 4,457 | -2.07(-1.91%) |
Aug 27, 2015 | 105.80 | 108.18 | 105.23 | 108.12 | 4,615 | +2.99(+2.85%) |
Aug 26, 2015 | 105.79 | 109.03 | 102.11 | 105.12 | 12,712 | +1.29(+1.24%) |
Aug 25, 2015 | 108.79 | 108.79 | 103.83 | 103.83 | 8,476 | -2.19(-2.06%) |
Aug 24, 2015 | 104.05 | 109.72 | 104.05 | 106.02 | 6,631 | -0.76(-0.71%) |
Aug 21, 2015 | 106.28 | 110.41 | 105.17 | 106.78 | 8,507 | -0.75(-0.70%) |
Aug 20, 2015 | 109.12 | 110.55 | 106.48 | 107.53 | 5,018 | -0.67(-0.62%) |
Aug 19, 2015 | 108.98 | 110.91 | 108.20 | 108.20 | 8,370 | -1.50(-1.36%) |
Aug 18, 2015 | 110.24 | 111.44 | 109.70 | 109.70 | 4,315 | -2.16(-1.93%) |
Aug 17, 2015 | 110.48 | 113.80 | 107.04 | 111.86 | 11,686 | +0.26(+0.23%) |
Aug 14, 2015 | 109.02 | 111.61 | 108.07 | 111.60 | 4,315 | +2.29(+2.09%) |
Aug 13, 2015 | 108.32 | 110.67 | 107.56 | 109.31 | 1,862 | +0.52(+0.48%) |
Aug 12, 2015 | 108.89 | 111.92 | 107.41 | 108.79 | 9,489 | -1.16(-1.05%) |
Aug 11, 2015 | 109.97 | 111.86 | 108.38 | 109.95 | 7,412 | -1.92(-1.72%) |
Aug 10, 2015 | 112.00 | 112.32 | 107.16 | 111.87 | 12,213 | +0.00(+0.00%) |
Aug 07, 2015 | 117.58 | 117.61 | 109.56 | 111.87 | 10,662 | -3.45(-2.99%) |
Aug 06, 2015 | 111.22 | 116.65 | 110.43 | 115.32 | 10,160 | +1.35(+1.18%) |
Aug 05, 2015 | 108.04 | 114.74 | 108.04 | 113.97 | 23,719 | +0.78(+0.69%) |
Aug 04, 2015 | 113.92 | 113.92 | 106.62 | 113.19 | 46,147 | -2.26(-1.96%) |
Aug 03, 2015 | 100.46 | 121.56 | 100.46 | 115.44 | 48,744 | +15.59(+15.61%) |
Jul 31, 2015 | 97.57 | 100.30 | 92.12 | 99.86 | 5,389 | +3.08(+3.18%) |
Jul 30, 2015 | 100.45 | 100.45 | 96.02 | 96.78 | 4,197 | -3.11(-3.11%) |
Jul 29, 2015 | 99.12 | 100.34 | 98.37 | 99.89 | 6,192 | +0.54(+0.54%) |
Jul 28, 2015 | 96.44 | 103.10 | 95.96 | 99.35 | 19,304 | +2.52(+2.60%) |
Jul 27, 2015 | 94.84 | 98.37 | 93.55 | 96.83 | 31,351 | +0.95(+1.00%) |
Jul 24, 2015 | 96.29 | 96.44 | 93.13 | 95.88 | 17,013 | +0.44(+0.46%) |
Jul 23, 2015 | 95.56 | 95.79 | 92.96 | 95.43 | 7,085 | +0.11(+0.11%) |
Jul 22, 2015 | 93.74 | 96.05 | 92.59 | 95.33 | 13,669 | -0.41(-0.42%) |
Jul 21, 2015 | 95.09 | 101.39 | 94.23 | 95.73 | 4,827 | +3.39(+3.67%) |
Jul 20, 2015 | 88.19 | 92.59 | 86.81 | 92.35 | 18,079 | +5.05(+5.79%) |
Jul 17, 2015 | 86.58 | 88.06 | 85.33 | 87.29 | 13,091 | +0.68(+0.79%) |
Jul 16, 2015 | 85.71 | 86.70 | 84.21 | 86.61 | 12,931 | +0.85(+0.99%) |
Jul 15, 2015 | 85.75 | 85.92 | 85.35 | 85.76 | 3,734 | +0.55(+0.65%) |
Jul 14, 2015 | 85.87 | 86.77 | 85.04 | 85.21 | 4,751 | -0.82(-0.95%) |
Jul 13, 2015 | 86.79 | 86.79 | 85.95 | 86.03 | 2,012 | -0.72(-0.83%) |
Jul 10, 2015 | 85.71 | 86.80 | 83.47 | 86.75 | 5,791 | +1.57(+1.85%) |
Jul 09, 2015 | 85.17 | 85.72 | 84.36 | 85.18 | 4,969 | +0.79(+0.94%) |
Jul 08, 2015 | 85.88 | 86.70 | 83.98 | 84.39 | 4,500 | -2.39(-2.76%) |
Jul 07, 2015 | 85.35 | 86.80 | 85.35 | 86.78 | 2,319 | -0.47(-0.54%) |
Jul 06, 2015 | 86.28 | 87.28 | 85.04 | 87.25 | 5,391 | -0.16(-0.19%) |
Jul 02, 2015 | 86.81 | 87.42 | 87.42 | 87.42 | 5,288 | +1.06(+1.23%) |
Jul 01, 2015 | 86.23 | 87.28 | 86.22 | 86.36 | 3,393 | +0.62(+0.72%) |
Jun 30, 2015 | 85.92 | 86.15 | 85.37 | 85.74 | 5,015 | +0.55(+0.65%) |
Jun 29, 2015 | 87.11 | 87.26 | 85.16 | 85.19 | 5,468 | -2.58(-2.93%) |
Jun 26, 2015 | 86.67 | 87.76 | 83.54 | 87.76 | 9,451 | +1.54(+1.79%) |
Jun 25, 2015 | 86.73 | 86.86 | 85.84 | 86.22 | 3,045 | -0.65(-0.74%) |
Jun 24, 2015 | 86.11 | 87.36 | 86.11 | 86.87 | 3,729 | -0.77(-0.88%) |
Jun 23, 2015 | 86.73 | 87.75 | 85.94 | 87.64 | 6,477 | -0.01(-0.01%) |
Jun 22, 2015 | 86.58 | 87.75 | 85.47 | 87.65 | 5,094 | +0.89(+1.02%) |
Jun 19, 2015 | 86.83 | 87.72 | 86.00 | 86.76 | 9,539 | -0.34(-0.39%) |
Jun 18, 2015 | 87.19 | 87.72 | 86.80 | 87.10 | 10,808 | -0.17(-0.20%) |
Jun 17, 2015 | 87.28 | 87.65 | 86.08 | 87.27 | 8,941 | +0.17(+0.20%) |
Jun 16, 2015 | 89.50 | 89.50 | 86.80 | 87.10 | 5,561 | -0.05(-0.06%) |
Jun 15, 2015 | 87.62 | 87.76 | 87.15 | 87.15 | 3,493 | -1.44(-1.62%) |
Jun 12, 2015 | 88.40 | 88.58 | 84.75 | 88.58 | 8,740 | -0.47(-0.53%) |
Jun 11, 2015 | 88.65 | 89.44 | 87.86 | 89.06 | 4,353 | -0.20(-0.23%) |
Jun 10, 2015 | 88.72 | 89.26 | 88.67 | 89.26 | 2,739 | +1.45(+1.65%) |
Jun 09, 2015 | 88.73 | 88.73 | 87.60 | 87.81 | 2,734 | -0.61(-0.69%) |
Jun 08, 2015 | 88.09 | 88.42 | 86.80 | 88.42 | 6,600 | -0.21(-0.24%) |
Jun 05, 2015 | 87.25 | 88.83 | 87.25 | 88.63 | 10,801 | +0.58(+0.66%) |
Jun 04, 2015 | 87.66 | 89.49 | 87.07 | 88.05 | 11,321 | -0.38(-0.43%) |
Jun 03, 2015 | 86.17 | 88.73 | 86.17 | 88.43 | 11,871 | +1.51(+1.74%) |
Jun 02, 2015 | 84.72 | 86.92 | 84.72 | 86.92 | 7,076 | +1.08(+1.26%) |