Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 96.16 | 96.83 | 95.43 | 96.49 | 6,273,278 | -0.06(-0.06%) |
Aug 28, 2015 | 96.40 | 96.69 | 96.03 | 96.55 | 6,247,526 | -0.37(-0.38%) |
Aug 27, 2015 | 96.89 | 97.20 | 95.04 | 96.92 | 7,626,463 | +1.20(+1.25%) |
Aug 26, 2015 | 94.01 | 95.90 | 92.74 | 95.72 | 9,534,797 | +3.75(+4.07%) |
Aug 25, 2015 | 95.87 | 95.98 | 91.75 | 91.97 | 10,840,592 | -1.64(-1.75%) |
Aug 24, 2015 | 93.61 | 96.41 | 92.86 | 93.61 | 15,614,222 | -3.51(-3.61%) |
Aug 21, 2015 | 98.85 | 99.95 | 97.03 | 97.12 | 11,283,586 | -2.49(-2.50%) |
Aug 20, 2015 | 99.66 | 100.42 | 99.50 | 99.60 | 6,113,432 | -0.84(-0.83%) |
Aug 19, 2015 | 101.23 | 101.57 | 100.09 | 100.44 | 6,446,356 | -1.35(-1.33%) |
Aug 18, 2015 | 101.46 | 102.12 | 101.30 | 101.79 | 3,093,415 | -0.20(-0.19%) |
Aug 17, 2015 | 101.26 | 102.23 | 100.94 | 101.99 | 3,447,591 | +0.37(+0.36%) |
Aug 14, 2015 | 101.13 | 101.92 | 100.86 | 101.62 | 4,945,011 | +0.44(+0.44%) |
Aug 13, 2015 | 101.82 | 101.84 | 100.69 | 101.18 | 3,882,703 | -0.71(-0.70%) |
Aug 12, 2015 | 100.65 | 102.12 | 100.45 | 101.89 | 5,555,648 | +0.42(+0.42%) |
Aug 11, 2015 | 101.76 | 101.78 | 101.04 | 101.46 | 4,853,997 | -0.81(-0.79%) |
Aug 10, 2015 | 102.29 | 102.74 | 101.86 | 102.27 | 7,070,707 | +1.06(+1.05%) |
Aug 07, 2015 | 101.71 | 101.95 | 100.70 | 101.21 | 5,816,269 | -0.78(-0.77%) |
Aug 06, 2015 | 102.52 | 102.79 | 101.90 | 101.99 | 4,604,843 | -0.18(-0.18%) |
Aug 05, 2015 | 102.95 | 103.24 | 101.90 | 102.18 | 5,365,880 | +0.20(+0.19%) |
Aug 04, 2015 | 102.50 | 102.77 | 101.51 | 101.98 | 8,129,068 | -0.72(-0.70%) |
Aug 03, 2015 | 104.64 | 104.73 | 102.18 | 102.70 | 7,132,713 | -2.12(-2.02%) |
Jul 31, 2015 | 104.44 | 104.87 | 103.94 | 104.82 | 5,532,805 | +0.67(+0.64%) |
Jul 30, 2015 | 103.86 | 104.44 | 103.37 | 104.16 | 3,082,505 | -0.08(-0.08%) |
Jul 29, 2015 | 103.53 | 104.50 | 103.14 | 104.24 | 5,220,902 | +0.67(+0.65%) |
Jul 28, 2015 | 103.48 | 103.66 | 102.56 | 103.57 | 4,204,806 | +0.63(+0.62%) |
Jul 27, 2015 | 102.89 | 103.65 | 102.63 | 102.93 | 5,726,828 | -0.44(-0.43%) |
Jul 24, 2015 | 104.37 | 104.78 | 103.15 | 103.37 | 5,838,729 | -1.28(-1.22%) |
Jul 23, 2015 | 103.71 | 105.31 | 103.42 | 104.65 | 7,779,817 | +0.89(+0.86%) |
Jul 22, 2015 | 105.30 | 105.52 | 103.34 | 103.76 | 11,096,735 | -1.76(-1.67%) |
Jul 21, 2015 | 106.34 | 107.64 | 104.84 | 105.52 | 21,248,930 | -6.57(-5.86%) |
Jul 20, 2015 | 111.81 | 112.45 | 111.39 | 112.09 | 11,354,141 | +0.46(+0.41%) |
Jul 17, 2015 | 110.22 | 111.64 | 110.07 | 111.63 | 6,732,295 | +0.98(+0.88%) |
Jul 16, 2015 | 109.66 | 110.71 | 109.46 | 110.65 | 5,454,965 | +1.60(+1.47%) |
Jul 15, 2015 | 109.02 | 109.53 | 108.71 | 109.05 | 3,087,673 | -0.05(-0.05%) |
Jul 14, 2015 | 109.64 | 109.71 | 108.87 | 109.11 | 4,675,177 | -0.50(-0.45%) |
Jul 13, 2015 | 108.67 | 109.93 | 108.61 | 109.60 | 6,535,350 | +1.57(+1.46%) |
Jul 10, 2015 | 107.20 | 108.32 | 107.10 | 108.03 | 7,013,469 | +2.01(+1.89%) |
Jul 09, 2015 | 106.99 | 107.10 | 105.93 | 106.03 | 6,490,109 | +0.45(+0.42%) |
Jul 08, 2015 | 106.12 | 106.73 | 105.27 | 105.58 | 4,290,398 | -1.19(-1.12%) |
Jul 07, 2015 | 106.73 | 107.00 | 104.98 | 106.77 | 5,485,880 | +0.17(+0.16%) |
Jul 06, 2015 | 106.01 | 106.92 | 105.81 | 106.59 | 4,759,509 | -0.23(-0.22%) |
Jul 02, 2015 | 106.80 | 106.83 | 106.83 | 106.83 | 4,408,502 | +0.39(+0.36%) |
Jul 01, 2015 | 106.10 | 107.17 | 105.86 | 106.44 | 4,967,693 | +1.18(+1.12%) |
Jun 30, 2015 | 106.12 | 106.12 | 104.91 | 105.26 | 5,559,173 | -0.20(-0.19%) |
Jun 29, 2015 | 106.07 | 107.00 | 105.41 | 105.46 | 5,122,442 | -1.61(-1.51%) |
Jun 26, 2015 | 107.57 | 107.94 | 106.92 | 107.07 | 13,824,937 | -0.40(-0.37%) |
Jun 25, 2015 | 108.58 | 108.70 | 107.47 | 107.47 | 3,722,640 | -0.58(-0.53%) |
Jun 24, 2015 | 109.17 | 109.17 | 107.95 | 108.05 | 5,483,126 | -1.07(-0.98%) |
Jun 23, 2015 | 108.96 | 109.99 | 108.44 | 109.11 | 5,719,616 | +0.58(+0.53%) |
Jun 22, 2015 | 108.48 | 108.93 | 108.19 | 108.54 | 3,609,689 | +0.48(+0.44%) |
Jun 19, 2015 | 108.47 | 108.98 | 107.92 | 108.06 | 10,931,986 | -0.81(-0.75%) |
Jun 18, 2015 | 108.10 | 109.18 | 108.10 | 108.87 | 5,147,447 | +0.70(+0.65%) |
Jun 17, 2015 | 108.06 | 108.61 | 107.48 | 108.17 | 4,424,409 | +0.21(+0.20%) |
Jun 16, 2015 | 107.63 | 108.32 | 107.36 | 107.96 | 5,022,237 | +0.38(+0.35%) |
Jun 15, 2015 | 108.06 | 107.70 | 106.28 | 107.58 | 6,560,994 | -0.47(-0.44%) |
Jun 12, 2015 | 108.86 | 108.91 | 107.86 | 108.06 | 4,736,717 | -1.16(-1.06%) |
Jun 11, 2015 | 109.53 | 110.29 | 109.06 | 109.22 | 5,353,212 | -0.09(-0.08%) |
Jun 10, 2015 | 107.73 | 109.61 | 107.46 | 109.31 | 7,232,528 | +2.10(+1.96%) |
Jun 09, 2015 | 106.99 | 107.43 | 105.72 | 107.21 | 5,247,954 | +0.22(+0.21%) |
Jun 08, 2015 | 108.17 | 108.25 | 106.78 | 106.99 | 5,808,578 | -1.33(-1.23%) |
Jun 05, 2015 | 108.87 | 109.30 | 108.19 | 108.32 | 4,791,455 | -0.63(-0.58%) |
Jun 04, 2015 | 109.70 | 110.39 | 108.67 | 108.96 | 4,758,738 | -1.00(-0.91%) |
Jun 03, 2015 | 110.33 | 111.02 | 109.77 | 109.95 | 3,293,250 | +0.17(+0.16%) |
Jun 02, 2015 | 109.78 | 110.30 | 108.99 | 109.78 | 3,974,346 | -0.34(-0.31%) |