Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 102.44 | 103.23 | 102.14 | 102.53 | 32,855,370 | -0.37(-0.36%) |
Aug 28, 2015 | 101.79 | 102.98 | 101.65 | 102.91 | 46,740,300 | +1.01(+0.99%) |
Aug 27, 2015 | 100.84 | 102.46 | 100.01 | 101.90 | 55,650,200 | +1.79(+1.79%) |
Aug 26, 2015 | 99.53 | 100.30 | 97.39 | 100.11 | 57,979,268 | +2.48(+2.54%) |
Aug 25, 2015 | 101.51 | 101.56 | 97.51 | 97.63 | 66,077,076 | -0.76(-0.77%) |
Aug 24, 2015 | 97.47 | 102.28 | 96.36 | 98.39 | 94,158,112 | -4.00(-3.90%) |
Aug 21, 2015 | 102.47 | 103.83 | 101.80 | 102.38 | 88,947,776 | -1.21(-1.17%) |
Aug 20, 2015 | 105.33 | 105.57 | 103.59 | 103.59 | 58,284,940 | -2.69(-2.53%) |
Aug 19, 2015 | 106.72 | 107.25 | 105.69 | 106.28 | 50,759,732 | -1.11(-1.04%) |
Aug 18, 2015 | 108.11 | 108.11 | 107.27 | 107.39 | 29,616,594 | -0.86(-0.80%) |
Aug 17, 2015 | 106.83 | 108.30 | 106.45 | 108.26 | 25,086,168 | +1.13(+1.05%) |
Aug 14, 2015 | 106.35 | 107.24 | 105.93 | 107.13 | 23,696,870 | +0.69(+0.64%) |
Aug 13, 2015 | 106.90 | 107.33 | 106.26 | 106.44 | 40,107,996 | -0.36(-0.33%) |
Aug 12, 2015 | 106.42 | 107.11 | 105.00 | 106.80 | 52,244,080 | -0.20(-0.19%) |
Aug 11, 2015 | 107.23 | 107.78 | 106.50 | 107.00 | 37,506,816 | -0.93(-0.86%) |
Aug 10, 2015 | 107.10 | 108.16 | 107.08 | 107.93 | 32,355,130 | +1.23(+1.15%) |
Aug 07, 2015 | 106.93 | 107.20 | 105.98 | 106.70 | 47,481,828 | -0.72(-0.67%) |
Aug 06, 2015 | 109.00 | 109.17 | 106.61 | 107.42 | 47,441,284 | -1.47(-1.35%) |
Aug 05, 2015 | 109.11 | 109.95 | 108.51 | 108.89 | 28,844,904 | +0.25(+0.23%) |
Aug 04, 2015 | 108.93 | 109.44 | 108.24 | 108.64 | 24,408,840 | -0.26(-0.24%) |
Aug 03, 2015 | 109.50 | 109.62 | 108.10 | 108.90 | 38,237,256 | -0.54(-0.50%) |
Jul 31, 2015 | 108.99 | 110.07 | 108.78 | 109.44 | 35,742,480 | +0.60(+0.55%) |
Jul 30, 2015 | 108.26 | 108.98 | 107.70 | 108.84 | 33,012,186 | +0.31(+0.29%) |
Jul 29, 2015 | 108.02 | 108.88 | 107.67 | 108.53 | 36,414,888 | +0.30(+0.28%) |
Jul 28, 2015 | 107.62 | 108.42 | 106.22 | 108.23 | 60,080,324 | +0.92(+0.85%) |
Jul 27, 2015 | 107.81 | 107.98 | 107.05 | 107.31 | 40,027,900 | -0.90(-0.83%) |
Jul 24, 2015 | 109.90 | 110.11 | 108.13 | 108.21 | 44,416,420 | -1.77(-1.61%) |
Jul 23, 2015 | 111.25 | 111.60 | 109.74 | 109.98 | 44,616,988 | -1.23(-1.10%) |
Jul 22, 2015 | 110.44 | 111.34 | 110.26 | 111.21 | 23,203,908 | +0.41(+0.37%) |
Jul 21, 2015 | 111.32 | 111.97 | 110.47 | 110.80 | 31,591,460 | -0.53(-0.47%) |
Jul 20, 2015 | 111.95 | 112.02 | 111.04 | 111.33 | 26,145,658 | -0.61(-0.54%) |
Jul 17, 2015 | 112.42 | 112.48 | 111.58 | 111.93 | 27,795,940 | -0.49(-0.44%) |
Jul 16, 2015 | 112.25 | 112.81 | 112.14 | 112.42 | 37,714,820 | +0.67(+0.60%) |
Jul 15, 2015 | 112.42 | 112.57 | 111.50 | 111.75 | 24,953,146 | -0.60(-0.53%) |
Jul 14, 2015 | 111.67 | 112.59 | 111.61 | 112.35 | 23,603,102 | +0.62(+0.56%) |
Jul 13, 2015 | 111.05 | 111.83 | 111.03 | 111.73 | 23,985,530 | +1.25(+1.13%) |
Jul 10, 2015 | 110.22 | 110.67 | 109.80 | 110.48 | 32,285,430 | +1.51(+1.39%) |
Jul 09, 2015 | 109.79 | 109.95 | 108.83 | 108.97 | 33,447,700 | +0.39(+0.36%) |
Jul 08, 2015 | 109.30 | 109.79 | 107.95 | 108.58 | 45,754,104 | -1.68(-1.53%) |
Jul 07, 2015 | 110.26 | 110.36 | 108.17 | 110.26 | 44,206,516 | +0.12(+0.11%) |
Jul 06, 2015 | 109.42 | 110.82 | 109.32 | 110.14 | 31,289,202 | -0.04(-0.03%) |
Jul 02, 2015 | 111.09 | 110.17 | 110.17 | 110.17 | 35,375,816 | -0.82(-0.74%) |
Jul 01, 2015 | 111.47 | 111.81 | 109.95 | 110.99 | 32,300,090 | +0.33(+0.30%) |
Jun 30, 2015 | 110.95 | 111.07 | 110.16 | 110.66 | 44,715,740 | +0.51(+0.47%) |
Jun 29, 2015 | 112.23 | 112.62 | 110.00 | 110.15 | 55,540,108 | -2.85(-2.52%) |
Jun 26, 2015 | 113.53 | 113.75 | 112.40 | 113.00 | 43,123,312 | -0.31(-0.27%) |
Jun 25, 2015 | 113.76 | 113.82 | 112.78 | 113.31 | 27,192,928 | -0.06(-0.05%) |
Jun 24, 2015 | 114.12 | 114.41 | 113.21 | 113.38 | 29,828,552 | -0.97(-0.84%) |
Jun 23, 2015 | 114.05 | 114.41 | 113.80 | 114.34 | 26,377,856 | +0.24(+0.21%) |
Jun 22, 2015 | 113.82 | 114.19 | 113.75 | 114.10 | 28,466,152 | +0.78(+0.69%) |
Jun 19, 2015 | 113.29 | 113.59 | 113.09 | 113.32 | 26,301,620 | -0.05(-0.05%) |
Jun 18, 2015 | 112.40 | 113.65 | 112.37 | 113.38 | 44,727,520 | +1.50(+1.34%) |
Jun 17, 2015 | 112.33 | 112.52 | 111.65 | 111.88 | 36,632,288 | -0.17(-0.15%) |
Jun 16, 2015 | 111.12 | 112.25 | 111.08 | 112.05 | 37,007,468 | +0.79(+0.71%) |
Jun 15, 2015 | 110.88 | 111.50 | 109.85 | 111.26 | 34,546,492 | -0.36(-0.32%) |
Jun 12, 2015 | 111.60 | 111.81 | 111.18 | 111.61 | 26,603,636 | -0.34(-0.30%) |
Jun 11, 2015 | 111.82 | 112.15 | 111.59 | 111.95 | 19,733,164 | +0.28(+0.25%) |
Jun 10, 2015 | 110.72 | 112.10 | 110.65 | 111.66 | 48,022,468 | +1.37(+1.25%) |
Jun 09, 2015 | 110.53 | 110.66 | 109.46 | 110.29 | 26,998,160 | -0.34(-0.30%) |
Jun 08, 2015 | 111.03 | 111.34 | 110.41 | 110.63 | 21,209,908 | -0.51(-0.46%) |
Jun 05, 2015 | 110.10 | 111.25 | 109.31 | 111.14 | 41,325,456 | +0.80(+0.72%) |
Jun 04, 2015 | 110.86 | 111.34 | 109.97 | 110.34 | 29,132,818 | -1.12(-1.00%) |
Jun 03, 2015 | 110.57 | 111.61 | 110.27 | 111.46 | 34,722,992 | +1.10(+1.00%) |
Jun 02, 2015 | 109.72 | 111.06 | 109.44 | 110.36 | 33,259,288 | +0.21(+0.19%) |