Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 90.23 | 91.18 | 89.74 | 89.84 | 709,572 | -0.41(-0.46%) |
Aug 28, 2015 | 90.20 | 91.02 | 89.29 | 90.25 | 1,106,749 | -0.85(-0.94%) |
Aug 27, 2015 | 88.66 | 91.33 | 87.90 | 91.11 | 1,486,525 | +4.25(+4.90%) |
Aug 26, 2015 | 85.34 | 87.17 | 84.08 | 86.85 | 1,637,919 | +3.98(+4.80%) |
Aug 25, 2015 | 85.84 | 86.71 | 82.85 | 82.87 | 1,230,223 | -0.59(-0.71%) |
Aug 24, 2015 | 79.28 | 86.49 | 78.52 | 83.47 | 1,524,831 | -2.82(-3.27%) |
Aug 21, 2015 | 88.85 | 90.12 | 86.27 | 86.29 | 1,093,893 | -3.92(-4.35%) |
Aug 20, 2015 | 92.43 | 93.18 | 90.14 | 90.22 | 778,779 | -3.06(-3.28%) |
Aug 19, 2015 | 93.51 | 94.24 | 92.76 | 93.28 | 615,384 | -0.95(-1.01%) |
Aug 18, 2015 | 94.12 | 95.49 | 93.35 | 94.23 | 1,330,717 | +0.84(+0.90%) |
Aug 17, 2015 | 91.11 | 93.47 | 89.67 | 93.39 | 1,009,249 | +2.10(+2.30%) |
Aug 14, 2015 | 90.80 | 91.52 | 89.95 | 91.29 | 795,157 | +0.68(+0.75%) |
Aug 13, 2015 | 88.95 | 91.16 | 88.81 | 90.61 | 918,450 | +1.23(+1.38%) |
Aug 12, 2015 | 89.32 | 89.78 | 86.93 | 89.38 | 1,883,112 | -0.98(-1.08%) |
Aug 11, 2015 | 93.11 | 93.73 | 89.75 | 90.36 | 1,007,357 | -3.59(-3.82%) |
Aug 10, 2015 | 92.43 | 94.53 | 92.21 | 93.95 | 1,059,955 | +1.90(+2.06%) |
Aug 07, 2015 | 90.63 | 92.58 | 90.49 | 92.05 | 999,615 | +1.23(+1.35%) |
Aug 06, 2015 | 90.57 | 91.31 | 89.96 | 90.82 | 1,031,478 | +0.49(+0.54%) |
Aug 05, 2015 | 90.98 | 91.56 | 90.17 | 90.33 | 746,383 | +0.29(+0.32%) |
Aug 04, 2015 | 90.30 | 91.72 | 89.88 | 90.04 | 652,763 | -0.26(-0.29%) |
Aug 03, 2015 | 91.11 | 91.43 | 89.85 | 90.30 | 904,428 | -0.44(-0.48%) |
Jul 31, 2015 | 91.77 | 91.89 | 89.98 | 90.74 | 1,244,657 | -0.62(-0.68%) |
Jul 30, 2015 | 89.71 | 91.50 | 89.71 | 91.36 | 1,371,330 | +0.84(+0.92%) |
Jul 29, 2015 | 89.38 | 90.55 | 88.95 | 90.52 | 1,917,754 | +1.41(+1.59%) |
Jul 28, 2015 | 87.60 | 89.68 | 87.14 | 89.11 | 2,438,795 | +2.20(+2.53%) |
Jul 27, 2015 | 87.00 | 88.40 | 85.30 | 86.91 | 2,585,294 | +0.08(+0.09%) |
Jul 24, 2015 | 90.24 | 90.67 | 86.41 | 86.83 | 3,936,363 | +0.52(+0.61%) |
Jul 23, 2015 | 87.05 | 87.64 | 85.91 | 86.31 | 2,207,018 | +0.08(+0.09%) |
Jul 22, 2015 | 86.55 | 87.10 | 86.06 | 86.23 | 890,271 | -0.64(-0.73%) |
Jul 21, 2015 | 86.58 | 87.12 | 85.90 | 86.87 | 840,438 | +0.26(+0.30%) |
Jul 20, 2015 | 86.94 | 87.16 | 85.74 | 86.61 | 1,095,230 | -0.28(-0.32%) |
Jul 17, 2015 | 86.61 | 87.16 | 85.15 | 86.89 | 1,127,002 | +0.41(+0.47%) |
Jul 16, 2015 | 90.02 | 90.02 | 85.61 | 86.48 | 3,119,730 | -3.98(-4.40%) |
Jul 15, 2015 | 91.13 | 91.39 | 90.06 | 90.46 | 988,281 | -0.39(-0.43%) |
Jul 14, 2015 | 91.99 | 92.30 | 90.78 | 90.85 | 1,024,490 | -1.25(-1.35%) |
Jul 13, 2015 | 92.07 | 92.27 | 91.47 | 92.10 | 841,309 | +1.24(+1.36%) |
Jul 10, 2015 | 91.12 | 91.28 | 89.82 | 90.86 | 765,997 | +0.77(+0.85%) |
Jul 09, 2015 | 90.90 | 91.79 | 90.04 | 90.09 | 877,642 | +0.00(+0.00%) |
Jul 08, 2015 | 94.84 | 94.84 | 89.38 | 90.09 | 2,246,754 | -5.95(-6.19%) |
Jul 07, 2015 | 97.65 | 97.76 | 94.15 | 96.04 | 1,280,845 | -1.67(-1.71%) |
Jul 06, 2015 | 97.64 | 98.63 | 97.22 | 97.71 | 858,667 | -1.12(-1.13%) |
Jul 02, 2015 | 99.00 | 98.83 | 98.83 | 98.83 | 1,078,670 | +0.25(+0.26%) |
Jul 01, 2015 | 98.80 | 99.09 | 97.56 | 98.58 | 893,568 | +0.70(+0.71%) |
Jun 30, 2015 | 98.68 | 98.68 | 97.04 | 97.88 | 863,968 | +0.24(+0.24%) |
Jun 29, 2015 | 100.44 | 100.98 | 97.46 | 97.64 | 1,010,699 | -3.85(-3.79%) |
Jun 26, 2015 | 102.45 | 102.59 | 101.37 | 101.49 | 486,169 | -0.60(-0.59%) |
Jun 25, 2015 | 102.33 | 103.00 | 101.89 | 102.09 | 452,198 | +0.14(+0.14%) |
Jun 24, 2015 | 102.61 | 103.00 | 101.40 | 101.95 | 494,270 | -0.87(-0.85%) |
Jun 23, 2015 | 102.65 | 103.32 | 102.40 | 102.82 | 638,618 | +0.45(+0.44%) |
Jun 22, 2015 | 102.18 | 102.41 | 101.64 | 102.37 | 562,678 | +0.95(+0.94%) |
Jun 19, 2015 | 101.88 | 102.39 | 100.84 | 101.42 | 555,928 | -0.46(-0.45%) |
Jun 18, 2015 | 101.14 | 102.06 | 100.45 | 101.88 | 762,468 | +1.00(+0.99%) |
Jun 17, 2015 | 101.90 | 102.39 | 100.64 | 100.88 | 839,285 | -0.84(-0.83%) |
Jun 16, 2015 | 100.77 | 102.09 | 100.44 | 101.72 | 715,352 | +1.09(+1.08%) |
Jun 15, 2015 | 100.28 | 100.96 | 99.47 | 100.64 | 684,962 | -0.48(-0.47%) |
Jun 12, 2015 | 100.93 | 101.48 | 100.31 | 101.11 | 573,039 | -0.33(-0.33%) |
Jun 11, 2015 | 101.11 | 102.31 | 101.11 | 101.45 | 716,456 | +0.15(+0.15%) |
Jun 10, 2015 | 100.52 | 102.29 | 99.84 | 101.30 | 1,019,583 | +1.50(+1.50%) |
Jun 09, 2015 | 99.43 | 100.00 | 98.61 | 99.80 | 765,785 | +0.50(+0.50%) |
Jun 08, 2015 | 99.76 | 100.20 | 99.14 | 99.30 | 606,251 | -0.41(-0.41%) |
Jun 05, 2015 | 100.41 | 100.44 | 99.46 | 99.71 | 549,047 | -0.91(-0.90%) |
Jun 04, 2015 | 101.23 | 101.68 | 100.18 | 100.62 | 681,038 | -1.40(-1.37%) |
Jun 03, 2015 | 101.27 | 102.34 | 101.05 | 102.01 | 935,074 | +0.71(+0.70%) |
Jun 02, 2015 | 100.82 | 101.85 | 100.53 | 101.31 | 601,887 | +0.12(+0.12%) |