Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 92.51 | 96.47 | 90.19 | 95.33 | 3,641,572 | +1.39(+1.48%) |
Aug 28, 2015 | 89.15 | 95.28 | 88.86 | 93.94 | 4,390,099 | +4.56(+5.10%) |
Aug 27, 2015 | 86.86 | 90.73 | 86.08 | 89.38 | 3,391,817 | +5.05(+5.99%) |
Aug 26, 2015 | 85.46 | 85.46 | 81.98 | 84.33 | 4,433,747 | +1.25(+1.51%) |
Aug 25, 2015 | 89.06 | 89.82 | 82.98 | 83.07 | 3,777,321 | -3.01(-3.50%) |
Aug 24, 2015 | 86.34 | 91.33 | 84.88 | 86.08 | 4,271,034 | -6.06(-6.57%) |
Aug 21, 2015 | 94.89 | 96.55 | 92.10 | 92.14 | 4,721,518 | -3.14(-3.29%) |
Aug 20, 2015 | 96.57 | 97.48 | 94.04 | 95.28 | 3,152,573 | -1.56(-1.61%) |
Aug 19, 2015 | 99.17 | 100.00 | 95.93 | 96.84 | 2,800,753 | -3.12(-3.12%) |
Aug 18, 2015 | 98.46 | 100.08 | 97.73 | 99.96 | 1,554,956 | +1.48(+1.50%) |
Aug 17, 2015 | 98.66 | 98.80 | 97.29 | 98.48 | 1,583,644 | -0.35(-0.35%) |
Aug 14, 2015 | 98.52 | 100.04 | 97.76 | 98.83 | 1,449,948 | +0.44(+0.45%) |
Aug 13, 2015 | 100.39 | 100.46 | 97.46 | 98.39 | 2,195,351 | -2.64(-2.61%) |
Aug 12, 2015 | 99.04 | 101.34 | 97.61 | 101.03 | 2,454,735 | +1.94(+1.95%) |
Aug 11, 2015 | 96.64 | 99.18 | 95.53 | 99.09 | 2,281,524 | +0.58(+0.59%) |
Aug 10, 2015 | 97.22 | 99.10 | 96.13 | 98.51 | 2,525,344 | +2.08(+2.16%) |
Aug 07, 2015 | 99.28 | 100.40 | 95.92 | 96.43 | 2,960,411 | -2.94(-2.95%) |
Aug 06, 2015 | 97.06 | 99.95 | 96.18 | 99.36 | 2,795,875 | +2.07(+2.13%) |
Aug 05, 2015 | 97.41 | 101.83 | 95.89 | 97.29 | 4,053,067 | +0.60(+0.62%) |
Aug 04, 2015 | 96.85 | 98.51 | 96.15 | 96.70 | 2,335,377 | +1.10(+1.15%) |
Aug 03, 2015 | 97.12 | 97.81 | 94.66 | 95.60 | 3,153,323 | -2.60(-2.65%) |
Jul 31, 2015 | 99.82 | 100.39 | 97.91 | 98.20 | 2,179,604 | -2.46(-2.44%) |
Jul 30, 2015 | 100.35 | 103.02 | 100.29 | 100.66 | 2,583,911 | -0.48(-0.47%) |
Jul 29, 2015 | 97.75 | 102.59 | 97.75 | 101.14 | 3,399,513 | +2.91(+2.97%) |
Jul 28, 2015 | 94.45 | 99.28 | 93.07 | 98.22 | 3,263,958 | +4.18(+4.44%) |
Jul 27, 2015 | 94.09 | 95.33 | 93.13 | 94.05 | 2,368,802 | -1.63(-1.70%) |
Jul 24, 2015 | 97.49 | 97.49 | 94.09 | 95.67 | 2,511,778 | -1.76(-1.80%) |
Jul 23, 2015 | 96.92 | 97.96 | 94.91 | 97.43 | 3,312,996 | +0.60(+0.62%) |
Jul 22, 2015 | 95.42 | 97.57 | 94.89 | 96.83 | 3,487,628 | +1.10(+1.15%) |
Jul 21, 2015 | 96.69 | 98.53 | 95.40 | 95.73 | 2,652,890 | -0.76(-0.79%) |
Jul 20, 2015 | 98.72 | 98.72 | 96.19 | 96.49 | 2,723,060 | -2.94(-2.96%) |
Jul 17, 2015 | 100.31 | 100.33 | 98.34 | 99.43 | 2,887,598 | -1.33(-1.32%) |
Jul 16, 2015 | 103.26 | 103.58 | 100.31 | 100.76 | 2,535,688 | -1.94(-1.89%) |
Jul 15, 2015 | 105.23 | 106.26 | 102.18 | 102.70 | 2,026,880 | -3.44(-3.24%) |
Jul 14, 2015 | 105.44 | 107.47 | 104.77 | 106.14 | 2,313,476 | +0.36(+0.34%) |
Jul 13, 2015 | 105.58 | 106.37 | 103.55 | 105.78 | 2,382,447 | +1.62(+1.55%) |
Jul 10, 2015 | 108.28 | 108.39 | 103.78 | 104.16 | 2,897,306 | -3.25(-3.03%) |
Jul 09, 2015 | 106.40 | 108.51 | 105.42 | 107.41 | 3,321,114 | +2.96(+2.83%) |
Jul 08, 2015 | 104.35 | 106.19 | 103.06 | 104.45 | 3,304,454 | -0.93(-0.88%) |
Jul 07, 2015 | 102.65 | 105.57 | 100.92 | 105.38 | 3,925,777 | +2.31(+2.24%) |
Jul 06, 2015 | 104.78 | 105.86 | 102.86 | 103.07 | 3,702,855 | -3.97(-3.71%) |
Jul 02, 2015 | 105.89 | 107.04 | 107.04 | 107.04 | 2,550,884 | +1.51(+1.43%) |
Jul 01, 2015 | 106.71 | 108.13 | 104.61 | 105.53 | 2,616,041 | -1.91(-1.77%) |
Jun 30, 2015 | 107.40 | 107.95 | 105.49 | 107.43 | 3,038,761 | +1.02(+0.95%) |
Jun 29, 2015 | 107.21 | 108.09 | 106.31 | 106.42 | 1,751,400 | -2.03(-1.87%) |
Jun 26, 2015 | 109.80 | 110.05 | 107.78 | 108.45 | 6,243,530 | -1.73(-1.57%) |
Jun 25, 2015 | 109.87 | 111.27 | 109.87 | 110.18 | 2,477,216 | +0.22(+0.20%) |
Jun 24, 2015 | 110.25 | 111.79 | 109.53 | 109.97 | 2,315,844 | -0.42(-0.38%) |
Jun 23, 2015 | 109.52 | 111.08 | 108.02 | 110.39 | 2,739,926 | +0.50(+0.45%) |
Jun 22, 2015 | 111.12 | 111.12 | 109.36 | 109.89 | 2,619,354 | -0.60(-0.54%) |
Jun 19, 2015 | 111.03 | 112.15 | 110.00 | 110.49 | 2,772,213 | -0.63(-0.56%) |
Jun 18, 2015 | 113.39 | 113.39 | 110.46 | 111.11 | 4,008,502 | -1.57(-1.40%) |
Jun 17, 2015 | 116.58 | 116.81 | 112.53 | 112.69 | 2,441,648 | -2.97(-2.57%) |
Jun 16, 2015 | 114.38 | 115.81 | 114.38 | 115.65 | 1,140,685 | +1.40(+1.23%) |
Jun 15, 2015 | 113.36 | 115.46 | 113.22 | 114.25 | 2,143,988 | -0.08(-0.07%) |
Jun 12, 2015 | 115.20 | 115.31 | 113.84 | 114.33 | 1,711,026 | -1.72(-1.48%) |
Jun 11, 2015 | 117.02 | 117.41 | 115.92 | 116.05 | 1,416,884 | -0.77(-0.66%) |
Jun 10, 2015 | 116.52 | 117.24 | 115.51 | 116.81 | 1,930,402 | +1.57(+1.36%) |
Jun 09, 2015 | 116.74 | 117.84 | 115.23 | 115.24 | 1,440,981 | -0.13(-0.11%) |
Jun 08, 2015 | 116.78 | 118.40 | 115.05 | 115.37 | 1,839,961 | -1.99(-1.70%) |
Jun 05, 2015 | 114.34 | 118.91 | 114.34 | 117.36 | 2,203,290 | +2.18(+1.90%) |
Jun 04, 2015 | 115.86 | 116.74 | 114.87 | 115.18 | 1,629,143 | -1.73(-1.48%) |
Jun 03, 2015 | 118.52 | 119.47 | 116.58 | 116.91 | 2,703,465 | -1.99(-1.67%) |
Jun 02, 2015 | 116.61 | 119.97 | 114.72 | 118.90 | 3,092,814 | +2.88(+2.48%) |