Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.23 | 92.74 | 90.64 | 92.15 | 1,782,505 | +0.58(+0.64%) |
Aug 28, 2015 | 91.28 | 92.47 | 90.79 | 91.57 | 1,961,316 | -0.20(-0.21%) |
Aug 27, 2015 | 89.39 | 91.78 | 88.72 | 91.77 | 2,687,319 | +3.54(+4.01%) |
Aug 26, 2015 | 86.43 | 88.28 | 85.86 | 88.23 | 3,721,021 | +2.82(+3.30%) |
Aug 25, 2015 | 89.55 | 92.03 | 85.38 | 85.42 | 3,120,616 | -1.90(-2.17%) |
Aug 24, 2015 | 85.88 | 90.55 | 84.84 | 87.31 | 3,165,940 | -2.86(-3.17%) |
Aug 21, 2015 | 91.06 | 92.22 | 90.10 | 90.17 | 2,867,038 | -1.83(-1.99%) |
Aug 20, 2015 | 93.82 | 94.48 | 91.96 | 92.00 | 1,920,236 | -2.67(-2.82%) |
Aug 19, 2015 | 95.36 | 95.40 | 94.08 | 94.67 | 1,147,661 | -1.23(-1.29%) |
Aug 18, 2015 | 95.81 | 96.45 | 95.36 | 95.90 | 1,115,794 | +0.12(+0.12%) |
Aug 17, 2015 | 96.12 | 96.18 | 94.86 | 95.79 | 1,423,025 | -0.90(-0.93%) |
Aug 14, 2015 | 96.44 | 97.59 | 96.17 | 96.69 | 1,184,119 | +0.33(+0.34%) |
Aug 13, 2015 | 95.97 | 96.92 | 95.28 | 96.36 | 1,497,814 | +0.04(+0.04%) |
Aug 12, 2015 | 94.99 | 96.69 | 94.31 | 96.31 | 2,236,314 | +0.54(+0.57%) |
Aug 11, 2015 | 96.65 | 96.78 | 95.52 | 95.77 | 2,255,880 | -1.87(-1.92%) |
Aug 10, 2015 | 95.49 | 97.81 | 95.39 | 97.64 | 2,639,559 | +3.05(+3.23%) |
Aug 07, 2015 | 94.43 | 95.61 | 94.09 | 94.59 | 2,171,125 | +0.15(+0.16%) |
Aug 06, 2015 | 94.36 | 95.48 | 93.90 | 94.43 | 3,662,095 | +0.19(+0.20%) |
Aug 05, 2015 | 92.01 | 95.33 | 92.01 | 94.25 | 6,004,516 | +2.47(+2.69%) |
Aug 04, 2015 | 94.59 | 95.99 | 91.46 | 91.78 | 9,957,988 | -3.84(-4.01%) |
Aug 03, 2015 | 95.90 | 95.97 | 94.65 | 95.62 | 2,337,503 | -0.29(-0.30%) |
Jul 31, 2015 | 96.26 | 96.53 | 95.74 | 95.90 | 1,840,478 | +0.14(+0.15%) |
Jul 30, 2015 | 94.67 | 95.96 | 94.36 | 95.76 | 1,264,514 | +0.72(+0.76%) |
Jul 29, 2015 | 93.35 | 95.33 | 93.00 | 95.04 | 1,940,953 | +1.68(+1.80%) |
Jul 28, 2015 | 93.28 | 93.57 | 93.00 | 93.35 | 2,256,564 | +0.50(+0.54%) |
Jul 27, 2015 | 92.86 | 93.26 | 92.52 | 92.85 | 1,164,020 | -0.74(-0.79%) |
Jul 24, 2015 | 94.39 | 94.39 | 93.27 | 93.59 | 1,315,771 | -0.76(-0.80%) |
Jul 23, 2015 | 94.69 | 95.69 | 94.16 | 94.35 | 1,295,539 | -0.49(-0.52%) |
Jul 22, 2015 | 95.10 | 95.56 | 94.69 | 94.84 | 1,139,143 | -0.48(-0.51%) |
Jul 21, 2015 | 96.19 | 96.20 | 95.09 | 95.33 | 1,986,845 | -1.30(-1.35%) |
Jul 20, 2015 | 96.25 | 96.81 | 95.84 | 96.63 | 639,513 | +0.34(+0.35%) |
Jul 17, 2015 | 97.04 | 97.32 | 96.02 | 96.29 | 757,795 | -0.76(-0.78%) |
Jul 16, 2015 | 96.49 | 97.48 | 96.49 | 97.04 | 816,363 | +0.89(+0.93%) |
Jul 15, 2015 | 97.32 | 97.41 | 95.88 | 96.15 | 1,049,084 | -1.34(-1.38%) |
Jul 14, 2015 | 96.66 | 97.72 | 96.15 | 97.49 | 1,244,958 | +0.62(+0.64%) |
Jul 13, 2015 | 96.81 | 97.35 | 96.63 | 96.87 | 1,674,184 | +0.55(+0.57%) |
Jul 10, 2015 | 96.76 | 96.97 | 95.39 | 96.32 | 1,399,301 | +0.20(+0.20%) |
Jul 09, 2015 | 97.40 | 97.40 | 96.07 | 96.13 | 1,260,181 | +0.22(+0.23%) |
Jul 08, 2015 | 97.72 | 97.99 | 95.44 | 95.90 | 1,937,503 | -2.47(-2.51%) |
Jul 07, 2015 | 97.84 | 98.66 | 96.43 | 98.37 | 1,796,012 | +0.29(+0.29%) |
Jul 06, 2015 | 98.06 | 99.11 | 97.62 | 98.08 | 850,480 | -0.85(-0.86%) |
Jul 02, 2015 | 100.00 | 98.93 | 98.93 | 98.93 | 1,018,584 | -0.71(-0.72%) |
Jul 01, 2015 | 99.58 | 99.79 | 99.09 | 99.65 | 1,297,943 | +0.70(+0.70%) |
Jun 30, 2015 | 99.47 | 100.05 | 98.75 | 98.95 | 1,641,356 | +0.55(+0.56%) |
Jun 29, 2015 | 99.20 | 99.68 | 98.37 | 98.40 | 2,379,824 | -2.12(-2.11%) |
Jun 26, 2015 | 100.57 | 100.69 | 100.06 | 100.52 | 1,074,903 | -0.06(-0.06%) |
Jun 25, 2015 | 101.59 | 101.77 | 100.41 | 100.57 | 1,165,001 | -1.11(-1.09%) |
Jun 24, 2015 | 100.94 | 101.80 | 100.83 | 101.68 | 1,138,445 | +0.60(+0.59%) |
Jun 23, 2015 | 101.23 | 101.64 | 100.69 | 101.08 | 1,106,050 | -0.25(-0.24%) |
Jun 22, 2015 | 101.19 | 101.59 | 100.93 | 101.33 | 753,089 | +0.52(+0.51%) |
Jun 19, 2015 | 100.98 | 101.19 | 100.54 | 100.81 | 1,863,089 | -0.27(-0.27%) |
Jun 18, 2015 | 101.09 | 101.61 | 100.55 | 101.08 | 1,219,213 | +0.41(+0.41%) |
Jun 17, 2015 | 100.72 | 100.98 | 100.03 | 100.68 | 1,299,191 | +0.25(+0.25%) |
Jun 16, 2015 | 100.57 | 100.82 | 99.83 | 100.42 | 1,220,368 | -0.12(-0.12%) |
Jun 15, 2015 | 100.29 | 100.90 | 99.86 | 100.54 | 1,553,007 | -0.82(-0.81%) |
Jun 12, 2015 | 101.85 | 102.22 | 101.00 | 101.36 | 1,166,351 | -0.89(-0.87%) |
Jun 11, 2015 | 102.57 | 102.89 | 101.99 | 102.25 | 1,020,826 | +0.00(+0.00%) |
Jun 10, 2015 | 102.01 | 102.37 | 101.17 | 102.25 | 1,509,472 | +0.89(+0.88%) |
Jun 09, 2015 | 101.14 | 102.17 | 100.98 | 101.36 | 1,088,688 | +0.20(+0.20%) |
Jun 08, 2015 | 101.58 | 101.61 | 100.90 | 101.15 | 1,239,584 | -0.72(-0.71%) |
Jun 05, 2015 | 101.49 | 101.99 | 100.86 | 101.88 | 1,009,831 | +0.20(+0.20%) |
Jun 04, 2015 | 102.67 | 103.07 | 101.50 | 101.67 | 1,585,748 | -1.46(-1.42%) |
Jun 03, 2015 | 103.03 | 103.89 | 102.51 | 103.13 | 1,210,802 | +0.51(+0.50%) |
Jun 02, 2015 | 102.21 | 103.58 | 101.65 | 102.62 | 1,404,538 | +0.16(+0.16%) |