Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 86.12 | 86.79 | 84.26 | 85.56 | 118,429 | -0.43(-0.51%) |
Aug 28, 2015 | 81.85 | 86.85 | 81.85 | 86.00 | 57,301 | +3.95(+4.82%) |
Aug 27, 2015 | 81.67 | 82.80 | 80.15 | 82.04 | 64,261 | +1.74(+2.17%) |
Aug 26, 2015 | 80.88 | 81.59 | 78.96 | 80.31 | 70,932 | +0.51(+0.64%) |
Aug 25, 2015 | 82.08 | 82.28 | 79.59 | 79.79 | 81,998 | +0.40(+0.50%) |
Aug 24, 2015 | 79.59 | 81.71 | 76.09 | 79.40 | 172,503 | -1.34(-1.66%) |
Aug 21, 2015 | 81.06 | 82.78 | 80.34 | 80.74 | 62,051 | -0.77(-0.95%) |
Aug 20, 2015 | 85.92 | 85.92 | 81.39 | 81.51 | 56,600 | -4.90(-5.67%) |
Aug 19, 2015 | 86.21 | 87.22 | 85.33 | 86.41 | 22,531 | -0.30(-0.34%) |
Aug 18, 2015 | 88.80 | 88.80 | 85.80 | 86.71 | 25,443 | -2.11(-2.38%) |
Aug 17, 2015 | 87.76 | 89.02 | 86.10 | 88.82 | 28,868 | +0.89(+1.01%) |
Aug 14, 2015 | 91.97 | 91.97 | 87.54 | 87.93 | 68,362 | -4.07(-4.43%) |
Aug 13, 2015 | 91.61 | 92.42 | 89.67 | 92.01 | 146,654 | +0.30(+0.32%) |
Aug 12, 2015 | 90.27 | 91.99 | 89.95 | 91.71 | 37,872 | +0.34(+0.37%) |
Aug 11, 2015 | 92.42 | 93.15 | 90.42 | 91.37 | 45,410 | -2.31(-2.47%) |
Aug 10, 2015 | 90.96 | 94.10 | 90.96 | 93.69 | 48,778 | +2.91(+3.20%) |
Aug 07, 2015 | 92.07 | 93.51 | 89.57 | 90.78 | 135,863 | +2.29(+2.59%) |
Aug 06, 2015 | 98.41 | 98.41 | 79.55 | 88.49 | 379,103 | -13.64(-13.35%) |
Aug 05, 2015 | 110.29 | 110.29 | 101.53 | 102.12 | 73,307 | -8.26(-7.48%) |
Aug 04, 2015 | 112.01 | 112.60 | 110.11 | 110.39 | 28,174 | -0.91(-0.82%) |
Aug 03, 2015 | 113.67 | 113.67 | 110.78 | 111.30 | 13,636 | -1.66(-1.47%) |
Jul 31, 2015 | 111.87 | 113.53 | 111.87 | 112.96 | 15,130 | +1.07(+0.95%) |
Jul 30, 2015 | 111.51 | 112.68 | 111.30 | 111.89 | 20,974 | +0.02(+0.02%) |
Jul 29, 2015 | 112.60 | 113.39 | 111.67 | 111.87 | 83,411 | -0.38(-0.33%) |
Jul 28, 2015 | 112.32 | 112.62 | 110.56 | 112.25 | 56,821 | +0.53(+0.48%) |
Jul 27, 2015 | 111.69 | 111.77 | 110.35 | 111.71 | 52,482 | -0.32(-0.28%) |
Jul 24, 2015 | 115.49 | 115.49 | 111.36 | 112.03 | 31,482 | -3.34(-2.90%) |
Jul 23, 2015 | 116.38 | 116.47 | 115.05 | 115.37 | 17,275 | -0.81(-0.70%) |
Jul 22, 2015 | 118.29 | 118.29 | 114.26 | 116.18 | 17,338 | -2.37(-2.00%) |
Jul 21, 2015 | 118.47 | 119.22 | 117.96 | 118.55 | 27,073 | -0.65(-0.55%) |
Jul 20, 2015 | 121.18 | 121.18 | 118.35 | 119.20 | 24,379 | -1.38(-1.15%) |
Jul 17, 2015 | 122.44 | 122.44 | 119.86 | 120.59 | 33,567 | -2.33(-1.90%) |
Jul 16, 2015 | 122.98 | 123.39 | 121.81 | 122.92 | 29,332 | +1.13(+0.92%) |
Jul 15, 2015 | 122.50 | 122.70 | 121.28 | 121.79 | 16,953 | -1.05(-0.85%) |
Jul 14, 2015 | 123.95 | 123.95 | 121.83 | 122.84 | 23,304 | -1.56(-1.26%) |
Jul 13, 2015 | 123.81 | 124.52 | 123.29 | 124.40 | 14,292 | +1.42(+1.16%) |
Jul 10, 2015 | 123.45 | 123.69 | 121.87 | 122.98 | 25,096 | +1.03(+0.84%) |
Jul 09, 2015 | 123.59 | 124.03 | 121.22 | 121.95 | 30,277 | +0.34(+0.28%) |
Jul 08, 2015 | 124.12 | 124.12 | 121.26 | 121.61 | 26,525 | -3.48(-2.78%) |
Jul 07, 2015 | 125.01 | 125.09 | 122.00 | 125.09 | 31,923 | -0.40(-0.32%) |
Jul 06, 2015 | 126.52 | 127.41 | 124.58 | 125.49 | 23,396 | -1.94(-1.52%) |
Jul 02, 2015 | 128.08 | 127.42 | 127.42 | 127.42 | 11,535 | -0.79(-0.62%) |
Jul 01, 2015 | 129.56 | 129.56 | 127.60 | 128.22 | 38,188 | +0.00(+0.00%) |
Jun 30, 2015 | 128.53 | 128.71 | 127.31 | 128.22 | 32,249 | +0.30(+0.23%) |
Jun 29, 2015 | 130.76 | 131.75 | 127.62 | 127.92 | 22,871 | -4.33(-3.27%) |
Jun 26, 2015 | 133.14 | 133.95 | 132.07 | 132.25 | 250,324 | -0.12(-0.09%) |
Jun 25, 2015 | 132.92 | 133.14 | 132.35 | 132.37 | 17,327 | -0.26(-0.19%) |
Jun 24, 2015 | 133.53 | 134.01 | 132.23 | 132.62 | 59,779 | -1.58(-1.18%) |
Jun 23, 2015 | 135.13 | 135.27 | 133.59 | 134.20 | 32,724 | -1.28(-0.95%) |
Jun 22, 2015 | 134.74 | 136.14 | 134.72 | 135.49 | 21,550 | +1.17(+0.87%) |
Jun 19, 2015 | 134.15 | 135.01 | 133.37 | 134.32 | 12,874 | +0.26(+0.19%) |
Jun 18, 2015 | 134.01 | 135.03 | 133.16 | 134.07 | 38,977 | +1.05(+0.79%) |
Jun 17, 2015 | 133.04 | 133.25 | 131.81 | 133.02 | 30,665 | -0.18(-0.13%) |
Jun 16, 2015 | 131.00 | 133.39 | 131.00 | 133.20 | 18,274 | +1.62(+1.23%) |
Jun 15, 2015 | 130.86 | 131.50 | 129.99 | 131.57 | 17,526 | -0.10(-0.08%) |
Jun 12, 2015 | 133.28 | 133.28 | 131.56 | 131.67 | 29,983 | -2.19(-1.64%) |
Jun 11, 2015 | 132.39 | 133.87 | 132.39 | 133.87 | 15,846 | +1.74(+1.32%) |
Jun 10, 2015 | 132.05 | 133.72 | 132.05 | 132.13 | 31,649 | +0.45(+0.34%) |
Jun 09, 2015 | 132.05 | 132.05 | 130.71 | 131.68 | 14,170 | -0.83(-0.62%) |
Jun 08, 2015 | 133.56 | 133.56 | 131.87 | 132.50 | 24,680 | -1.87(-1.39%) |
Jun 05, 2015 | 133.72 | 134.98 | 134.03 | 134.37 | 10,375 | +0.33(+0.25%) |
Jun 04, 2015 | 134.33 | 136.16 | 133.47 | 134.03 | 19,066 | -0.30(-0.22%) |
Jun 03, 2015 | 131.91 | 134.68 | 131.91 | 134.33 | 29,882 | +3.38(+2.58%) |
Jun 02, 2015 | 132.23 | 132.70 | 130.95 | 130.95 | 18,712 | -1.28(-0.97%) |