Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.78 | 122.75 | 113.97 | 122.25 | 223,190 | +7.28(+6.33%) |
Aug 28, 2015 | 117.59 | 118.59 | 114.93 | 114.97 | 151,387 | -2.43(-2.07%) |
Aug 27, 2015 | 118.82 | 121.98 | 115.78 | 117.39 | 341,251 | -5.74(-4.66%) |
Aug 26, 2015 | 128.33 | 137.31 | 122.59 | 123.13 | 227,806 | -13.86(-10.12%) |
Aug 25, 2015 | 125.75 | 137.00 | 122.40 | 137.00 | 253,283 | -0.89(-0.64%) |
Aug 24, 2015 | 140.81 | 148.25 | 125.87 | 137.88 | 598,795 | +11.75(+9.31%) |
Aug 21, 2015 | 121.17 | 126.14 | 116.74 | 126.14 | 505,577 | +7.32(+6.16%) |
Aug 20, 2015 | 112.43 | 118.82 | 110.39 | 118.82 | 372,462 | +9.05(+8.25%) |
Aug 19, 2015 | 109.65 | 112.23 | 108.04 | 109.77 | 151,676 | +1.58(+1.46%) |
Aug 18, 2015 | 107.07 | 108.66 | 105.53 | 108.19 | 151,714 | +1.97(+1.85%) |
Aug 17, 2015 | 111.31 | 113.39 | 106.19 | 106.22 | 131,288 | -4.82(-4.34%) |
Aug 14, 2015 | 110.39 | 113.97 | 109.23 | 111.04 | 176,367 | +1.08(+0.98%) |
Aug 13, 2015 | 107.07 | 110.08 | 106.00 | 109.96 | 115,360 | +2.31(+2.15%) |
Aug 12, 2015 | 111.93 | 115.19 | 106.84 | 107.65 | 284,587 | -1.66(-1.52%) |
Aug 11, 2015 | 109.34 | 111.19 | 106.30 | 109.31 | 172,956 | +2.35(+2.20%) |
Aug 10, 2015 | 106.15 | 107.22 | 103.72 | 106.96 | 98,017 | -1.62(-1.49%) |
Aug 07, 2015 | 107.15 | 112.47 | 106.38 | 108.58 | 268,947 | +1.04(+0.97%) |
Aug 06, 2015 | 99.14 | 107.61 | 98.64 | 107.53 | 166,337 | +8.28(+8.34%) |
Aug 05, 2015 | 98.79 | 99.75 | 97.29 | 99.25 | 63,428 | -1.23(-1.23%) |
Aug 04, 2015 | 100.56 | 101.35 | 99.02 | 100.49 | 60,453 | -0.81(-0.80%) |
Aug 03, 2015 | 100.99 | 103.22 | 99.72 | 101.30 | 64,158 | +0.08(+0.08%) |
Jul 31, 2015 | 102.07 | 102.72 | 99.73 | 101.22 | 82,673 | -2.31(-2.23%) |
Jul 30, 2015 | 104.65 | 108.03 | 102.61 | 103.53 | 105,761 | -0.35(-0.33%) |
Jul 29, 2015 | 100.56 | 105.42 | 99.75 | 103.88 | 135,610 | +2.54(+2.51%) |
Jul 28, 2015 | 104.22 | 106.30 | 100.86 | 101.33 | 117,578 | -4.97(-4.67%) |
Jul 27, 2015 | 105.45 | 108.61 | 104.72 | 106.30 | 271,389 | +2.08(+1.99%) |
Jul 24, 2015 | 99.22 | 104.95 | 98.71 | 104.22 | 289,357 | +7.74(+8.02%) |
Jul 23, 2015 | 96.29 | 96.94 | 94.48 | 96.48 | 117,077 | +0.46(+0.48%) |
Jul 22, 2015 | 98.25 | 98.60 | 95.48 | 96.02 | 117,482 | +0.54(+0.56%) |
Jul 21, 2015 | 93.98 | 97.64 | 93.98 | 95.48 | 119,138 | +1.19(+1.27%) |
Jul 20, 2015 | 94.21 | 94.98 | 92.90 | 94.29 | 85,771 | -0.27(-0.29%) |
Jul 17, 2015 | 95.71 | 96.87 | 94.44 | 94.56 | 96,669 | -1.04(-1.09%) |
Jul 16, 2015 | 95.98 | 97.64 | 95.13 | 95.60 | 109,969 | -2.31(-2.36%) |
Jul 15, 2015 | 96.79 | 98.83 | 94.79 | 97.91 | 314,385 | -1.62(-1.63%) |
Jul 14, 2015 | 104.18 | 104.18 | 98.98 | 99.52 | 151,547 | -4.85(-4.65%) |
Jul 13, 2015 | 105.69 | 105.91 | 103.72 | 104.38 | 78,381 | -3.74(-3.46%) |
Jul 10, 2015 | 107.77 | 111.00 | 107.65 | 108.11 | 123,970 | -3.35(-3.01%) |
Jul 09, 2015 | 110.23 | 112.43 | 109.92 | 111.46 | 197,293 | -2.62(-2.30%) |
Jul 08, 2015 | 109.42 | 114.55 | 109.42 | 114.08 | 257,529 | +5.89(+5.45%) |
Jul 07, 2015 | 107.73 | 112.31 | 107.69 | 108.19 | 144,123 | -0.35(-0.32%) |
Jul 06, 2015 | 111.66 | 112.46 | 106.46 | 108.54 | 187,088 | -1.42(-1.30%) |
Jul 02, 2015 | 109.31 | 109.96 | 109.96 | 109.96 | 104,685 | -0.12(-0.11%) |
Jul 01, 2015 | 108.34 | 111.23 | 106.88 | 110.08 | 131,462 | -0.54(-0.49%) |
Jun 30, 2015 | 112.43 | 114.31 | 109.85 | 110.62 | 208,610 | -5.24(-4.52%) |
Jun 29, 2015 | 111.50 | 115.85 | 109.23 | 115.85 | 259,023 | +7.05(+6.48%) |
Jun 26, 2015 | 106.19 | 110.77 | 106.11 | 108.81 | 172,173 | +1.62(+1.51%) |
Jun 25, 2015 | 106.26 | 108.38 | 104.84 | 107.19 | 151,035 | +0.85(+0.80%) |
Jun 24, 2015 | 103.84 | 106.73 | 103.03 | 106.34 | 205,853 | +3.23(+3.14%) |
Jun 23, 2015 | 102.64 | 104.45 | 102.18 | 103.11 | 158,454 | -0.15(-0.15%) |
Jun 22, 2015 | 104.57 | 105.36 | 102.95 | 103.26 | 152,552 | -3.27(-3.07%) |
Jun 19, 2015 | 106.11 | 107.84 | 105.45 | 106.53 | 100,871 | +0.15(+0.14%) |
Jun 18, 2015 | 112.19 | 112.19 | 105.92 | 106.38 | 283,778 | -6.89(-6.09%) |
Jun 17, 2015 | 114.00 | 114.35 | 112.27 | 113.27 | 72,102 | -1.39(-1.21%) |
Jun 16, 2015 | 116.05 | 116.32 | 113.78 | 114.66 | 85,636 | -0.42(-0.37%) |
Jun 15, 2015 | 116.89 | 118.28 | 114.78 | 115.08 | 171,161 | +0.12(+0.10%) |
Jun 12, 2015 | 113.85 | 116.05 | 113.05 | 114.97 | 133,844 | +2.77(+2.47%) |
Jun 11, 2015 | 113.23 | 114.11 | 112.00 | 112.19 | 122,235 | -1.73(-1.52%) |
Jun 10, 2015 | 117.93 | 118.90 | 113.58 | 113.93 | 178,107 | -3.08(-2.63%) |
Jun 09, 2015 | 113.93 | 118.36 | 113.93 | 117.01 | 235,049 | +2.43(+2.12%) |
Jun 08, 2015 | 112.73 | 115.31 | 112.47 | 114.58 | 99,822 | +1.46(+1.29%) |
Jun 05, 2015 | 115.89 | 118.16 | 112.70 | 113.12 | 238,467 | -2.62(-2.26%) |
Jun 04, 2015 | 115.20 | 117.59 | 113.74 | 115.74 | 223,100 | +1.27(+1.11%) |
Jun 03, 2015 | 114.55 | 116.01 | 113.74 | 114.47 | 98,660 | -0.88(-0.77%) |
Jun 02, 2015 | 115.08 | 117.39 | 113.74 | 115.35 | 127,683 | +0.77(+0.67%) |