Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 95.49 | 96.15 | 94.77 | 95.82 | 6,317,131 | -0.06(-0.06%) |
Aug 28, 2015 | 95.73 | 96.02 | 95.36 | 95.88 | 6,291,199 | -0.36(-0.38%) |
Aug 27, 2015 | 96.22 | 96.52 | 94.38 | 96.24 | 7,679,776 | +1.19(+1.25%) |
Aug 26, 2015 | 93.36 | 95.23 | 92.10 | 95.05 | 9,601,450 | +3.72(+4.07%) |
Aug 25, 2015 | 95.21 | 95.32 | 91.11 | 91.33 | 10,916,373 | -1.63(-1.75%) |
Aug 24, 2015 | 92.96 | 95.74 | 92.21 | 92.96 | 15,723,373 | -3.49(-3.61%) |
Aug 21, 2015 | 98.16 | 99.26 | 96.35 | 96.44 | 11,362,464 | -2.47(-2.50%) |
Aug 20, 2015 | 98.97 | 99.72 | 98.81 | 98.91 | 6,156,168 | -0.83(-0.83%) |
Aug 19, 2015 | 100.53 | 100.86 | 99.40 | 99.74 | 6,491,419 | -1.34(-1.33%) |
Aug 18, 2015 | 100.76 | 101.41 | 100.59 | 101.08 | 3,115,039 | -0.19(-0.19%) |
Aug 17, 2015 | 100.56 | 101.53 | 100.23 | 101.28 | 3,471,692 | +0.36(+0.36%) |
Aug 14, 2015 | 100.43 | 101.21 | 100.16 | 100.92 | 4,979,579 | +0.44(+0.44%) |
Aug 13, 2015 | 101.12 | 101.14 | 99.99 | 100.47 | 3,909,845 | -0.71(-0.70%) |
Aug 12, 2015 | 99.95 | 101.41 | 99.75 | 101.18 | 5,594,485 | +0.42(+0.42%) |
Aug 11, 2015 | 101.05 | 101.07 | 100.34 | 100.76 | 4,887,929 | -0.80(-0.79%) |
Aug 10, 2015 | 101.58 | 102.03 | 101.16 | 101.56 | 7,120,135 | +1.06(+1.05%) |
Aug 07, 2015 | 101.01 | 101.24 | 100.00 | 100.51 | 5,856,927 | -0.78(-0.77%) |
Aug 06, 2015 | 101.81 | 102.08 | 101.19 | 101.28 | 4,637,033 | -0.22(-0.21%) |
Aug 05, 2015 | 102.28 | 102.56 | 101.23 | 101.50 | 5,401,416 | +0.19(+0.19%) |
Aug 04, 2015 | 101.83 | 102.09 | 100.84 | 101.31 | 8,182,904 | -0.71(-0.70%) |
Aug 03, 2015 | 103.95 | 104.04 | 101.50 | 102.02 | 7,179,950 | -2.11(-2.03%) |
Jul 31, 2015 | 103.75 | 104.18 | 103.26 | 104.13 | 5,569,447 | +0.66(+0.64%) |
Jul 30, 2015 | 103.17 | 103.75 | 102.69 | 103.47 | 3,102,919 | -0.08(-0.08%) |
Jul 29, 2015 | 102.85 | 103.82 | 102.46 | 103.55 | 5,255,477 | +0.67(+0.65%) |
Jul 28, 2015 | 102.80 | 102.97 | 101.89 | 102.89 | 4,232,652 | +0.63(+0.62%) |
Jul 27, 2015 | 102.21 | 102.97 | 101.95 | 102.25 | 5,764,754 | -0.44(-0.43%) |
Jul 24, 2015 | 103.68 | 104.09 | 102.47 | 102.69 | 5,877,396 | -1.27(-1.22%) |
Jul 23, 2015 | 103.03 | 104.62 | 102.74 | 103.97 | 7,831,340 | +0.89(+0.86%) |
Jul 22, 2015 | 104.61 | 104.83 | 102.66 | 103.08 | 11,170,224 | -1.75(-1.67%) |
Jul 21, 2015 | 105.64 | 106.94 | 104.15 | 104.83 | 21,389,652 | -6.53(-5.86%) |
Jul 20, 2015 | 111.08 | 111.71 | 110.66 | 111.35 | 11,429,335 | +0.46(+0.41%) |
Jul 17, 2015 | 109.49 | 110.90 | 109.35 | 110.89 | 6,776,880 | +0.97(+0.88%) |
Jul 16, 2015 | 108.94 | 109.98 | 108.74 | 109.92 | 5,491,091 | +1.59(+1.46%) |
Jul 15, 2015 | 108.31 | 108.81 | 108.00 | 108.34 | 3,108,121 | -0.05(-0.05%) |
Jul 14, 2015 | 108.92 | 108.99 | 108.15 | 108.39 | 4,706,139 | -0.49(-0.45%) |
Jul 13, 2015 | 107.95 | 109.21 | 107.90 | 108.88 | 6,578,631 | +1.56(+1.46%) |
Jul 10, 2015 | 106.49 | 107.61 | 106.40 | 107.32 | 7,059,916 | +1.99(+1.89%) |
Jul 09, 2015 | 106.29 | 106.39 | 105.23 | 105.33 | 6,533,090 | +0.44(+0.42%) |
Jul 08, 2015 | 105.42 | 106.03 | 104.58 | 104.89 | 4,318,812 | -1.18(-1.11%) |
Jul 07, 2015 | 106.03 | 106.29 | 104.29 | 106.07 | 5,522,211 | +0.17(+0.16%) |
Jul 06, 2015 | 105.31 | 106.22 | 105.12 | 105.89 | 4,791,029 | -0.23(-0.22%) |
Jul 02, 2015 | 106.10 | 106.12 | 106.12 | 106.12 | 4,437,698 | +0.39(+0.36%) |
Jul 01, 2015 | 105.41 | 106.46 | 105.17 | 105.74 | 5,000,592 | +1.18(+1.13%) |
Jun 30, 2015 | 105.42 | 105.42 | 104.22 | 104.56 | 5,595,989 | -0.20(-0.19%) |
Jun 29, 2015 | 105.37 | 106.29 | 104.71 | 104.76 | 5,156,366 | -1.60(-1.50%) |
Jun 26, 2015 | 106.86 | 107.23 | 106.22 | 106.36 | 13,916,493 | -0.40(-0.37%) |
Jun 25, 2015 | 107.87 | 107.99 | 106.76 | 106.76 | 3,747,293 | -0.57(-0.53%) |
Jun 24, 2015 | 108.45 | 108.45 | 107.24 | 107.33 | 5,519,439 | -1.06(-0.98%) |
Jun 23, 2015 | 108.24 | 109.26 | 107.72 | 108.39 | 5,757,494 | +0.57(+0.53%) |
Jun 22, 2015 | 107.77 | 108.22 | 107.48 | 107.82 | 3,633,595 | +0.48(+0.44%) |
Jun 19, 2015 | 107.75 | 108.27 | 107.20 | 107.35 | 11,004,383 | -0.81(-0.75%) |
Jun 18, 2015 | 107.39 | 108.46 | 107.39 | 108.16 | 5,181,536 | +0.69(+0.65%) |
Jun 17, 2015 | 107.35 | 107.90 | 106.78 | 107.46 | 4,453,710 | +0.21(+0.20%) |
Jun 16, 2015 | 106.92 | 107.61 | 106.65 | 107.25 | 5,055,497 | +0.37(+0.35%) |
Jun 15, 2015 | 107.35 | 106.99 | 105.58 | 106.88 | 6,604,445 | -0.47(-0.44%) |
Jun 12, 2015 | 108.14 | 108.19 | 107.15 | 107.35 | 4,768,087 | -1.15(-1.06%) |
Jun 11, 2015 | 108.81 | 109.56 | 108.34 | 108.50 | 5,388,664 | -0.09(-0.08%) |
Jun 10, 2015 | 107.03 | 108.89 | 106.75 | 108.59 | 7,280,425 | +2.08(+1.95%) |
Jun 09, 2015 | 106.29 | 106.72 | 105.02 | 106.50 | 5,282,708 | +0.22(+0.21%) |
Jun 08, 2015 | 107.46 | 107.53 | 106.08 | 106.29 | 5,847,046 | -1.32(-1.23%) |
Jun 05, 2015 | 108.16 | 108.58 | 107.48 | 107.61 | 4,823,186 | -0.63(-0.58%) |
Jun 04, 2015 | 108.98 | 109.67 | 107.95 | 108.24 | 4,790,253 | -0.99(-0.91%) |
Jun 03, 2015 | 109.60 | 110.28 | 109.04 | 109.23 | 3,315,060 | +0.17(+0.16%) |
Jun 02, 2015 | 109.06 | 109.57 | 108.27 | 109.06 | 4,000,667 | -0.34(-0.31%) |