Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 98.42 | 98.89 | 96.59 | 96.77 | 361,806 | -2.26(-2.28%) |
Aug 28, 2015 | 99.38 | 99.38 | 97.74 | 99.03 | 279,338 | +0.56(+0.57%) |
Aug 27, 2015 | 97.99 | 99.13 | 97.07 | 98.47 | 359,256 | +1.37(+1.41%) |
Aug 26, 2015 | 97.43 | 97.43 | 94.32 | 97.10 | 626,713 | +1.17(+1.22%) |
Aug 25, 2015 | 94.57 | 97.10 | 94.16 | 95.93 | 1,137,650 | +2.96(+3.18%) |
Aug 24, 2015 | 90.66 | 96.15 | 90.43 | 92.97 | 806,228 | -2.47(-2.58%) |
Aug 21, 2015 | 96.99 | 97.81 | 95.41 | 95.44 | 975,604 | -2.90(-2.95%) |
Aug 20, 2015 | 100.37 | 100.76 | 98.03 | 98.34 | 623,848 | -2.62(-2.60%) |
Aug 19, 2015 | 102.67 | 102.67 | 100.85 | 100.96 | 822,442 | -2.17(-2.10%) |
Aug 18, 2015 | 105.05 | 105.10 | 103.09 | 103.13 | 350,337 | -1.91(-1.82%) |
Aug 17, 2015 | 103.90 | 105.04 | 103.11 | 105.04 | 323,948 | +0.75(+0.72%) |
Aug 14, 2015 | 104.31 | 104.59 | 103.38 | 104.29 | 262,093 | -0.03(-0.03%) |
Aug 13, 2015 | 102.28 | 104.55 | 102.25 | 104.31 | 364,899 | +2.12(+2.07%) |
Aug 12, 2015 | 102.31 | 102.68 | 100.09 | 102.20 | 451,307 | -1.47(-1.42%) |
Aug 11, 2015 | 102.94 | 103.73 | 101.94 | 103.67 | 608,933 | +0.32(+0.31%) |
Aug 10, 2015 | 103.89 | 104.50 | 102.77 | 103.35 | 322,975 | -0.27(-0.26%) |
Aug 07, 2015 | 102.25 | 103.75 | 101.21 | 103.61 | 455,741 | +1.45(+1.42%) |
Aug 06, 2015 | 104.52 | 104.84 | 102.00 | 102.16 | 527,947 | -2.34(-2.24%) |
Aug 05, 2015 | 105.54 | 106.21 | 104.36 | 104.50 | 438,607 | -0.76(-0.72%) |
Aug 04, 2015 | 104.52 | 105.60 | 104.09 | 105.26 | 388,062 | +0.88(+0.84%) |
Aug 03, 2015 | 103.99 | 104.76 | 103.57 | 104.38 | 369,088 | +0.39(+0.38%) |
Jul 31, 2015 | 104.31 | 104.96 | 103.59 | 103.99 | 400,840 | +0.00(+0.00%) |
Jul 30, 2015 | 103.69 | 104.21 | 102.39 | 103.99 | 323,086 | +0.30(+0.29%) |
Jul 29, 2015 | 101.94 | 103.95 | 101.94 | 103.69 | 477,736 | +1.59(+1.56%) |
Jul 28, 2015 | 101.82 | 102.30 | 101.16 | 102.10 | 406,628 | +0.42(+0.41%) |
Jul 27, 2015 | 101.14 | 102.68 | 100.99 | 101.68 | 495,849 | +0.32(+0.32%) |
Jul 24, 2015 | 102.61 | 103.00 | 101.29 | 101.36 | 581,143 | -0.63(-0.62%) |
Jul 23, 2015 | 102.95 | 103.43 | 101.88 | 101.99 | 511,806 | -0.60(-0.59%) |
Jul 22, 2015 | 101.59 | 103.09 | 101.59 | 102.59 | 666,282 | +0.86(+0.84%) |
Jul 21, 2015 | 101.35 | 101.91 | 100.57 | 101.73 | 586,871 | +0.30(+0.30%) |
Jul 20, 2015 | 100.45 | 102.15 | 100.45 | 101.43 | 834,578 | +0.91(+0.91%) |
Jul 17, 2015 | 105.23 | 105.34 | 100.09 | 100.52 | 2,458,260 | -5.05(-4.78%) |
Jul 16, 2015 | 106.84 | 108.70 | 104.62 | 105.57 | 1,429,918 | -2.71(-2.51%) |
Jul 15, 2015 | 108.52 | 108.98 | 107.69 | 108.28 | 600,061 | -0.23(-0.21%) |
Jul 14, 2015 | 108.90 | 109.34 | 107.99 | 108.51 | 587,615 | -0.59(-0.54%) |
Jul 13, 2015 | 107.16 | 109.37 | 106.59 | 109.09 | 770,152 | +3.21(+3.03%) |
Jul 10, 2015 | 105.06 | 106.19 | 104.14 | 105.89 | 378,383 | +2.04(+1.96%) |
Jul 09, 2015 | 104.54 | 105.05 | 103.74 | 103.85 | 656,263 | +0.41(+0.40%) |
Jul 08, 2015 | 102.68 | 104.58 | 102.67 | 103.44 | 465,016 | -0.16(-0.16%) |
Jul 07, 2015 | 103.56 | 104.09 | 102.40 | 103.60 | 487,244 | +0.27(+0.26%) |
Jul 06, 2015 | 103.23 | 103.53 | 102.74 | 103.34 | 451,067 | -0.69(-0.66%) |
Jul 02, 2015 | 104.75 | 104.02 | 104.02 | 104.02 | 323,828 | -0.61(-0.58%) |
Jul 01, 2015 | 104.84 | 105.44 | 104.51 | 104.64 | 418,063 | +1.05(+1.01%) |
Jun 30, 2015 | 104.23 | 105.02 | 103.29 | 103.58 | 611,454 | -0.55(-0.53%) |
Jun 29, 2015 | 102.44 | 104.51 | 102.17 | 104.13 | 803,817 | -0.82(-0.78%) |
Jun 26, 2015 | 102.73 | 105.27 | 102.34 | 104.95 | 961,234 | +2.91(+2.85%) |
Jun 25, 2015 | 102.56 | 103.10 | 101.55 | 102.05 | 645,875 | +0.07(+0.07%) |
Jun 24, 2015 | 103.50 | 103.97 | 101.90 | 101.98 | 415,716 | -1.81(-1.74%) |
Jun 23, 2015 | 104.11 | 104.11 | 103.06 | 103.79 | 231,069 | -0.22(-0.21%) |
Jun 22, 2015 | 103.03 | 104.02 | 102.44 | 104.00 | 379,238 | +1.78(+1.74%) |
Jun 19, 2015 | 102.95 | 103.01 | 102.15 | 102.22 | 390,624 | -0.60(-0.59%) |
Jun 18, 2015 | 101.71 | 103.40 | 101.66 | 102.83 | 294,720 | +1.51(+1.49%) |
Jun 17, 2015 | 101.36 | 101.85 | 100.39 | 101.32 | 231,766 | +0.15(+0.14%) |
Jun 16, 2015 | 100.97 | 101.77 | 100.80 | 101.17 | 222,969 | -0.05(-0.05%) |
Jun 15, 2015 | 101.54 | 101.71 | 100.77 | 101.22 | 241,078 | -1.35(-1.32%) |
Jun 12, 2015 | 102.00 | 103.30 | 101.75 | 102.57 | 247,721 | +0.33(+0.32%) |
Jun 11, 2015 | 102.71 | 103.13 | 101.77 | 102.24 | 279,527 | -0.14(-0.13%) |
Jun 10, 2015 | 100.68 | 102.55 | 100.20 | 102.38 | 341,290 | +1.79(+1.77%) |
Jun 09, 2015 | 100.17 | 100.70 | 99.10 | 100.59 | 390,429 | +0.51(+0.51%) |
Jun 08, 2015 | 99.93 | 100.75 | 99.30 | 100.08 | 487,205 | -0.12(-0.12%) |
Jun 05, 2015 | 99.15 | 100.37 | 98.56 | 100.20 | 578,049 | +0.88(+0.89%) |
Jun 04, 2015 | 99.06 | 99.61 | 98.57 | 99.32 | 637,740 | +0.04(+0.04%) |
Jun 03, 2015 | 99.74 | 100.05 | 99.06 | 99.28 | 532,256 | +0.11(+0.11%) |
Jun 02, 2015 | 98.82 | 99.68 | 98.43 | 99.17 | 665,686 | -0.16(-0.17%) |