Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 96.25 | 96.37 | 94.89 | 95.45 | 1,794,551 | -0.41(-0.43%) |
Aug 28, 2015 | 95.68 | 96.83 | 95.18 | 95.86 | 1,688,440 | -0.26(-0.27%) |
Aug 27, 2015 | 93.95 | 96.96 | 93.87 | 96.12 | 3,062,568 | +3.03(+3.26%) |
Aug 26, 2015 | 91.91 | 93.12 | 90.06 | 93.08 | 3,451,771 | +3.03(+3.36%) |
Aug 25, 2015 | 93.78 | 94.53 | 89.97 | 90.06 | 3,049,238 | -1.54(-1.69%) |
Aug 24, 2015 | 88.60 | 94.33 | 87.81 | 91.60 | 3,905,203 | -2.28(-2.43%) |
Aug 21, 2015 | 96.84 | 96.85 | 93.87 | 93.88 | 3,487,162 | -3.39(-3.49%) |
Aug 20, 2015 | 99.30 | 99.58 | 97.25 | 97.28 | 2,415,976 | -2.63(-2.64%) |
Aug 19, 2015 | 99.32 | 100.81 | 98.43 | 99.91 | 3,147,468 | +0.29(+0.30%) |
Aug 18, 2015 | 99.62 | 100.01 | 99.36 | 99.62 | 1,201,053 | -0.44(-0.44%) |
Aug 17, 2015 | 99.21 | 100.50 | 98.55 | 100.06 | 1,155,052 | +0.44(+0.44%) |
Aug 14, 2015 | 99.54 | 100.22 | 99.37 | 99.63 | 1,289,734 | -0.26(-0.26%) |
Aug 13, 2015 | 100.05 | 100.34 | 99.13 | 99.89 | 1,550,681 | -0.52(-0.52%) |
Aug 12, 2015 | 98.80 | 100.69 | 97.98 | 100.41 | 2,743,929 | +0.84(+0.84%) |
Aug 11, 2015 | 100.60 | 100.77 | 99.00 | 99.57 | 1,974,726 | -2.30(-2.25%) |
Aug 10, 2015 | 99.78 | 101.98 | 99.37 | 101.87 | 2,162,369 | +3.15(+3.19%) |
Aug 07, 2015 | 98.77 | 99.36 | 98.50 | 98.72 | 1,158,174 | -0.23(-0.24%) |
Aug 06, 2015 | 99.48 | 99.81 | 98.55 | 98.95 | 1,404,001 | -0.51(-0.52%) |
Aug 05, 2015 | 99.25 | 100.36 | 99.23 | 99.46 | 1,690,717 | +1.43(+1.46%) |
Aug 04, 2015 | 99.20 | 99.58 | 97.71 | 98.03 | 2,716,197 | -2.03(-2.03%) |
Aug 03, 2015 | 100.69 | 101.12 | 99.62 | 100.06 | 2,376,200 | -0.72(-0.71%) |
Jul 31, 2015 | 101.42 | 101.51 | 100.51 | 100.78 | 1,737,439 | -0.21(-0.21%) |
Jul 30, 2015 | 101.12 | 101.26 | 99.63 | 100.99 | 2,470,310 | -0.37(-0.36%) |
Jul 29, 2015 | 99.55 | 101.51 | 99.43 | 101.35 | 2,577,491 | +1.77(+1.77%) |
Jul 28, 2015 | 100.55 | 100.72 | 98.82 | 99.59 | 3,949,975 | +3.28(+3.41%) |
Jul 27, 2015 | 96.30 | 97.39 | 95.81 | 96.30 | 4,191,600 | -0.46(-0.47%) |
Jul 24, 2015 | 98.56 | 98.72 | 96.13 | 96.76 | 3,060,580 | -2.02(-2.05%) |
Jul 23, 2015 | 98.43 | 99.46 | 98.42 | 98.79 | 1,726,837 | -0.20(-0.20%) |
Jul 22, 2015 | 99.98 | 100.30 | 98.68 | 98.99 | 1,794,128 | -1.08(-1.08%) |
Jul 21, 2015 | 99.98 | 101.28 | 99.65 | 100.07 | 1,428,014 | -0.27(-0.27%) |
Jul 20, 2015 | 99.73 | 100.80 | 99.70 | 100.34 | 2,025,276 | +0.61(+0.61%) |
Jul 17, 2015 | 101.14 | 101.22 | 98.65 | 99.73 | 1,938,975 | -1.71(-1.69%) |
Jul 16, 2015 | 101.92 | 102.14 | 101.23 | 101.45 | 1,317,635 | +0.37(+0.37%) |
Jul 15, 2015 | 101.52 | 101.85 | 100.82 | 101.07 | 2,007,489 | +0.03(+0.03%) |
Jul 14, 2015 | 101.28 | 101.84 | 100.77 | 101.04 | 1,184,603 | -0.25(-0.25%) |
Jul 13, 2015 | 100.75 | 101.47 | 100.23 | 101.29 | 1,213,444 | +1.13(+1.13%) |
Jul 10, 2015 | 100.33 | 100.64 | 99.41 | 100.16 | 1,252,390 | +0.75(+0.76%) |
Jul 09, 2015 | 101.59 | 102.26 | 99.24 | 99.41 | 2,870,609 | -1.00(-1.00%) |
Jul 08, 2015 | 101.38 | 101.57 | 100.07 | 100.41 | 2,195,407 | -1.89(-1.85%) |
Jul 07, 2015 | 101.77 | 102.39 | 100.83 | 102.30 | 1,855,510 | +0.51(+0.50%) |
Jul 06, 2015 | 101.14 | 102.43 | 101.00 | 101.79 | 1,510,581 | -0.41(-0.40%) |
Jul 02, 2015 | 102.58 | 102.20 | 102.20 | 102.20 | 1,244,955 | +0.21(+0.21%) |
Jul 01, 2015 | 102.96 | 103.18 | 101.53 | 101.99 | 1,547,541 | -0.08(-0.08%) |
Jun 30, 2015 | 102.96 | 103.31 | 101.95 | 102.07 | 1,830,668 | +0.04(+0.04%) |
Jun 29, 2015 | 103.26 | 103.44 | 101.74 | 102.03 | 1,903,408 | -1.87(-1.80%) |
Jun 26, 2015 | 104.48 | 104.71 | 103.76 | 103.90 | 2,137,950 | -0.43(-0.41%) |
Jun 25, 2015 | 105.58 | 105.92 | 104.32 | 104.33 | 1,722,605 | -0.85(-0.81%) |
Jun 24, 2015 | 105.34 | 106.57 | 105.03 | 105.17 | 2,033,088 | -0.37(-0.35%) |
Jun 23, 2015 | 105.66 | 105.81 | 105.26 | 105.55 | 1,913,756 | -0.03(-0.03%) |
Jun 22, 2015 | 106.43 | 106.50 | 105.12 | 105.58 | 1,268,778 | -0.34(-0.32%) |
Jun 19, 2015 | 106.08 | 106.56 | 105.66 | 105.92 | 1,723,973 | -0.25(-0.23%) |
Jun 18, 2015 | 106.23 | 106.92 | 105.83 | 106.17 | 1,519,712 | +0.53(+0.50%) |
Jun 17, 2015 | 105.41 | 105.95 | 104.93 | 105.64 | 1,292,820 | +0.28(+0.27%) |
Jun 16, 2015 | 105.43 | 105.75 | 105.16 | 105.36 | 1,105,858 | -0.34(-0.32%) |
Jun 15, 2015 | 105.83 | 106.19 | 105.17 | 105.69 | 1,360,509 | -0.99(-0.93%) |
Jun 12, 2015 | 106.91 | 107.25 | 106.39 | 106.68 | 881,149 | -0.57(-0.53%) |
Jun 11, 2015 | 106.64 | 107.36 | 106.47 | 107.25 | 1,276,139 | +0.54(+0.50%) |
Jun 10, 2015 | 106.42 | 107.14 | 105.72 | 106.71 | 1,228,638 | +0.97(+0.92%) |
Jun 09, 2015 | 105.48 | 106.26 | 105.29 | 105.74 | 1,337,801 | +0.34(+0.33%) |
Jun 08, 2015 | 105.71 | 106.00 | 105.35 | 105.40 | 1,662,862 | -0.56(-0.53%) |
Jun 05, 2015 | 105.93 | 106.45 | 105.46 | 105.96 | 1,999,641 | +0.02(+0.02%) |
Jun 04, 2015 | 104.71 | 105.94 | 104.33 | 105.94 | 3,518,274 | +0.47(+0.44%) |
Jun 03, 2015 | 106.08 | 106.18 | 104.84 | 105.48 | 1,833,070 | -0.15(-0.14%) |
Jun 02, 2015 | 105.04 | 106.47 | 105.01 | 105.62 | 1,761,286 | +0.42(+0.40%) |