Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 95.15 | 95.30 | 93.86 | 94.76 | 9,154,799 | -0.56(-0.59%) |
Aug 28, 2015 | 95.05 | 96.12 | 94.69 | 95.32 | 11,832,348 | +0.29(+0.30%) |
Aug 27, 2015 | 94.27 | 95.45 | 92.81 | 95.03 | 18,848,014 | +2.73(+2.96%) |
Aug 26, 2015 | 91.79 | 92.54 | 89.53 | 92.29 | 14,782,234 | +3.11(+3.48%) |
Aug 25, 2015 | 92.76 | 93.09 | 89.03 | 89.19 | 20,507,616 | +0.49(+0.56%) |
Aug 24, 2015 | 86.85 | 93.01 | 83.89 | 88.69 | 32,413,150 | -3.24(-3.52%) |
Aug 21, 2015 | 90.68 | 93.60 | 89.86 | 91.93 | 33,196,156 | -1.10(-1.18%) |
Aug 20, 2015 | 97.05 | 97.09 | 92.79 | 93.03 | 37,239,764 | -5.98(-6.04%) |
Aug 19, 2015 | 99.13 | 100.22 | 98.38 | 99.01 | 10,197,149 | -0.46(-0.46%) |
Aug 18, 2015 | 100.49 | 100.68 | 99.33 | 99.46 | 12,923,899 | -1.96(-1.93%) |
Aug 17, 2015 | 99.80 | 101.64 | 99.37 | 101.43 | 8,548,372 | +1.76(+1.76%) |
Aug 14, 2015 | 100.09 | 100.14 | 99.07 | 99.67 | 7,638,404 | -0.33(-0.33%) |
Aug 13, 2015 | 99.72 | 100.92 | 99.29 | 100.00 | 10,485,769 | +0.49(+0.50%) |
Aug 12, 2015 | 99.52 | 99.93 | 98.13 | 99.51 | 18,298,496 | -0.94(-0.94%) |
Aug 11, 2015 | 102.63 | 102.77 | 100.40 | 100.45 | 14,593,382 | -2.79(-2.70%) |
Aug 10, 2015 | 102.31 | 103.24 | 102.07 | 103.24 | 12,489,481 | +1.53(+1.51%) |
Aug 07, 2015 | 101.15 | 101.90 | 100.13 | 101.71 | 16,978,376 | +0.74(+0.74%) |
Aug 06, 2015 | 102.68 | 102.68 | 96.95 | 100.96 | 61,465,048 | -1.84(-1.79%) |
Aug 05, 2015 | 103.08 | 105.98 | 101.85 | 102.80 | 65,579,460 | -10.38(-9.17%) |
Aug 04, 2015 | 113.01 | 113.55 | 112.18 | 113.18 | 13,462,136 | +0.53(+0.47%) |
Aug 03, 2015 | 112.43 | 113.22 | 111.78 | 112.65 | 9,050,829 | +1.04(+0.93%) |
Jul 31, 2015 | 111.72 | 112.28 | 111.24 | 111.61 | 6,200,724 | -0.03(-0.03%) |
Jul 30, 2015 | 111.34 | 111.94 | 110.69 | 111.64 | 4,762,184 | +0.18(+0.16%) |
Jul 29, 2015 | 110.54 | 111.48 | 110.13 | 111.46 | 6,538,830 | +1.28(+1.17%) |
Jul 28, 2015 | 110.38 | 110.59 | 109.63 | 110.18 | 6,931,667 | +0.20(+0.18%) |
Jul 27, 2015 | 110.34 | 110.50 | 109.55 | 109.98 | 5,568,225 | -0.61(-0.56%) |
Jul 24, 2015 | 111.01 | 111.43 | 110.29 | 110.60 | 4,645,591 | +0.10(+0.09%) |
Jul 23, 2015 | 110.96 | 111.31 | 110.28 | 110.50 | 3,597,975 | -0.49(-0.44%) |
Jul 22, 2015 | 110.94 | 111.33 | 110.64 | 110.99 | 5,068,115 | +0.02(+0.02%) |
Jul 21, 2015 | 111.39 | 111.43 | 110.52 | 110.97 | 5,144,759 | -0.25(-0.23%) |
Jul 20, 2015 | 110.95 | 111.52 | 110.58 | 111.22 | 7,472,775 | +0.67(+0.61%) |
Jul 17, 2015 | 110.39 | 110.59 | 109.78 | 110.55 | 5,493,948 | -0.20(-0.18%) |
Jul 16, 2015 | 110.68 | 110.80 | 110.25 | 110.75 | 6,776,424 | +0.72(+0.65%) |
Jul 15, 2015 | 109.79 | 110.59 | 109.61 | 110.03 | 5,208,767 | +0.42(+0.38%) |
Jul 14, 2015 | 109.78 | 109.88 | 109.47 | 109.61 | 5,441,319 | -0.19(-0.17%) |
Jul 13, 2015 | 109.52 | 110.04 | 109.05 | 109.80 | 8,165,725 | +1.50(+1.38%) |
Jul 10, 2015 | 108.87 | 109.22 | 107.58 | 108.30 | 7,548,357 | +0.78(+0.73%) |
Jul 09, 2015 | 108.66 | 109.01 | 107.44 | 107.52 | 7,543,313 | +0.38(+0.36%) |
Jul 08, 2015 | 108.36 | 108.52 | 107.06 | 107.14 | 9,078,770 | -1.78(-1.63%) |
Jul 07, 2015 | 108.28 | 109.00 | 106.83 | 108.91 | 8,985,565 | +1.30(+1.21%) |
Jul 06, 2015 | 106.47 | 107.76 | 106.28 | 107.61 | 6,320,509 | +0.68(+0.63%) |
Jul 02, 2015 | 107.31 | 106.93 | 106.93 | 106.93 | 5,966,576 | -0.15(-0.14%) |
Jul 01, 2015 | 106.92 | 107.19 | 106.35 | 107.08 | 5,843,882 | +1.53(+1.45%) |
Jun 30, 2015 | 105.35 | 106.21 | 105.00 | 105.55 | 7,512,260 | +1.01(+0.96%) |
Jun 29, 2015 | 105.57 | 106.52 | 104.49 | 104.54 | 8,235,728 | -1.79(-1.69%) |
Jun 26, 2015 | 106.31 | 106.51 | 105.80 | 106.33 | 10,283,734 | +0.50(+0.47%) |
Jun 25, 2015 | 105.99 | 106.60 | 105.78 | 105.83 | 6,716,131 | +0.63(+0.60%) |
Jun 24, 2015 | 105.69 | 105.94 | 105.15 | 105.20 | 6,094,192 | -0.59(-0.56%) |
Jun 23, 2015 | 105.35 | 105.90 | 105.16 | 105.80 | 6,491,233 | +0.81(+0.78%) |
Jun 22, 2015 | 104.86 | 105.85 | 104.84 | 104.98 | 6,383,693 | +0.84(+0.81%) |
Jun 19, 2015 | 104.34 | 104.94 | 103.94 | 104.14 | 10,368,247 | -0.56(-0.53%) |
Jun 18, 2015 | 103.41 | 105.00 | 103.20 | 104.70 | 7,493,835 | +1.60(+1.55%) |
Jun 17, 2015 | 102.83 | 103.51 | 102.53 | 103.10 | 5,117,537 | +0.40(+0.39%) |
Jun 16, 2015 | 102.04 | 102.91 | 101.63 | 102.70 | 4,159,786 | +0.81(+0.80%) |
Jun 15, 2015 | 101.04 | 102.10 | 100.73 | 101.89 | 6,209,675 | +0.21(+0.21%) |
Jun 12, 2015 | 102.02 | 102.21 | 101.29 | 101.67 | 4,336,297 | -0.62(-0.61%) |
Jun 11, 2015 | 101.73 | 102.61 | 101.73 | 102.29 | 5,446,248 | +0.57(+0.56%) |
Jun 10, 2015 | 100.70 | 101.95 | 100.55 | 101.72 | 5,546,072 | +1.37(+1.36%) |
Jun 09, 2015 | 101.12 | 101.17 | 99.55 | 100.35 | 8,339,401 | -0.71(-0.70%) |
Jun 08, 2015 | 101.75 | 101.94 | 100.99 | 101.06 | 6,562,133 | -0.93(-0.92%) |
Jun 05, 2015 | 102.00 | 102.43 | 101.53 | 102.00 | 4,675,511 | +0.00(+0.00%) |
Jun 04, 2015 | 102.60 | 102.88 | 101.71 | 102.00 | 6,215,948 | -0.80(-0.78%) |
Jun 03, 2015 | 102.41 | 103.40 | 102.18 | 102.80 | 4,876,876 | +0.39(+0.38%) |
Jun 02, 2015 | 102.57 | 102.88 | 101.74 | 102.41 | 4,785,761 | -0.19(-0.19%) |