Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 95.39 | 95.74 | 94.65 | 95.36 | 2,181,804 | -0.40(-0.41%) |
Aug 28, 2015 | 94.73 | 96.28 | 94.73 | 95.75 | 3,133,481 | +0.90(+0.95%) |
Aug 27, 2015 | 95.39 | 95.60 | 93.69 | 94.85 | 3,456,161 | +1.03(+1.10%) |
Aug 26, 2015 | 94.72 | 94.80 | 92.76 | 93.82 | 4,298,694 | +0.95(+1.02%) |
Aug 25, 2015 | 97.20 | 97.21 | 92.68 | 92.88 | 3,596,524 | -2.13(-2.24%) |
Aug 24, 2015 | 93.39 | 97.56 | 91.08 | 95.01 | 4,312,327 | -2.93(-2.99%) |
Aug 21, 2015 | 99.87 | 100.47 | 97.78 | 97.94 | 2,696,679 | -2.74(-2.72%) |
Aug 20, 2015 | 100.91 | 101.83 | 100.67 | 100.68 | 1,699,877 | -0.69(-0.68%) |
Aug 19, 2015 | 101.69 | 102.12 | 100.55 | 101.37 | 1,190,066 | -0.98(-0.96%) |
Aug 18, 2015 | 102.50 | 102.82 | 102.08 | 102.35 | 910,478 | -0.44(-0.43%) |
Aug 17, 2015 | 102.68 | 103.12 | 101.89 | 102.80 | 1,271,071 | +0.01(+0.01%) |
Aug 14, 2015 | 102.52 | 102.92 | 102.30 | 102.79 | 942,817 | +0.29(+0.28%) |
Aug 13, 2015 | 102.05 | 102.88 | 101.85 | 102.50 | 1,290,038 | +0.20(+0.19%) |
Aug 12, 2015 | 102.26 | 102.84 | 101.50 | 102.30 | 1,646,723 | -0.48(-0.47%) |
Aug 11, 2015 | 102.98 | 103.49 | 102.28 | 102.78 | 1,062,980 | -1.34(-1.29%) |
Aug 10, 2015 | 102.80 | 104.20 | 102.57 | 104.12 | 1,627,892 | +2.09(+2.05%) |
Aug 07, 2015 | 101.99 | 102.44 | 101.39 | 102.03 | 1,703,393 | -0.17(-0.17%) |
Aug 06, 2015 | 102.28 | 102.88 | 101.84 | 102.20 | 1,088,618 | -0.05(-0.04%) |
Aug 05, 2015 | 103.02 | 103.34 | 102.19 | 102.25 | 1,230,952 | +0.00(+0.00%) |
Aug 04, 2015 | 102.78 | 103.54 | 102.06 | 102.25 | 1,294,686 | -0.22(-0.21%) |
Aug 03, 2015 | 102.89 | 103.05 | 102.07 | 102.46 | 972,326 | -0.46(-0.45%) |
Jul 31, 2015 | 103.19 | 103.51 | 102.45 | 102.92 | 2,465,332 | -0.12(-0.11%) |
Jul 30, 2015 | 104.81 | 105.12 | 102.43 | 103.04 | 2,791,712 | -1.50(-1.43%) |
Jul 29, 2015 | 101.90 | 104.93 | 100.89 | 104.54 | 3,100,137 | +0.50(+0.48%) |
Jul 28, 2015 | 101.30 | 104.21 | 100.75 | 104.04 | 2,251,541 | +3.21(+3.18%) |
Jul 27, 2015 | 101.29 | 101.86 | 100.58 | 100.83 | 1,455,418 | -1.05(-1.03%) |
Jul 24, 2015 | 103.67 | 104.08 | 101.56 | 101.88 | 1,720,218 | -2.00(-1.93%) |
Jul 23, 2015 | 103.82 | 104.12 | 103.18 | 103.88 | 1,485,150 | +0.05(+0.04%) |
Jul 22, 2015 | 103.97 | 104.58 | 103.53 | 103.83 | 1,295,895 | -0.23(-0.22%) |
Jul 21, 2015 | 105.45 | 105.74 | 103.66 | 104.06 | 1,103,397 | -1.18(-1.12%) |
Jul 20, 2015 | 105.42 | 105.83 | 104.85 | 105.24 | 1,204,369 | -0.27(-0.26%) |
Jul 17, 2015 | 106.22 | 106.60 | 105.07 | 105.51 | 1,086,801 | -1.08(-1.02%) |
Jul 16, 2015 | 107.22 | 107.32 | 106.34 | 106.59 | 1,751,668 | -0.43(-0.40%) |
Jul 15, 2015 | 107.44 | 107.79 | 106.76 | 107.03 | 1,233,676 | -0.52(-0.49%) |
Jul 14, 2015 | 106.75 | 107.63 | 106.40 | 107.55 | 971,569 | +0.72(+0.67%) |
Jul 13, 2015 | 106.68 | 106.95 | 106.24 | 106.83 | 1,419,491 | +0.99(+0.94%) |
Jul 10, 2015 | 105.65 | 106.16 | 105.12 | 105.83 | 962,132 | +1.24(+1.18%) |
Jul 09, 2015 | 105.88 | 106.10 | 104.60 | 104.60 | 1,869,651 | -0.08(-0.08%) |
Jul 08, 2015 | 106.38 | 106.38 | 104.67 | 104.68 | 1,299,633 | -2.17(-2.03%) |
Jul 07, 2015 | 105.96 | 107.01 | 105.27 | 106.85 | 1,317,147 | +0.58(+0.54%) |
Jul 06, 2015 | 106.35 | 106.89 | 105.86 | 106.28 | 989,436 | -0.94(-0.87%) |
Jul 02, 2015 | 107.96 | 107.21 | 107.21 | 107.21 | 1,308,389 | -0.34(-0.32%) |
Jul 01, 2015 | 108.53 | 108.67 | 107.31 | 107.56 | 1,530,634 | -0.24(-0.23%) |
Jun 30, 2015 | 108.41 | 108.52 | 107.29 | 107.80 | 1,676,501 | +0.23(+0.21%) |
Jun 29, 2015 | 108.91 | 109.36 | 107.29 | 107.58 | 2,292,019 | -2.06(-1.88%) |
Jun 26, 2015 | 109.89 | 110.54 | 109.40 | 109.63 | 1,709,639 | -0.57(-0.52%) |
Jun 25, 2015 | 110.55 | 110.62 | 109.85 | 110.20 | 1,201,899 | -0.25(-0.23%) |
Jun 24, 2015 | 111.08 | 111.08 | 109.81 | 110.45 | 1,772,490 | -0.91(-0.82%) |
Jun 23, 2015 | 111.21 | 111.48 | 111.21 | 111.36 | 932,883 | +0.13(+0.12%) |
Jun 22, 2015 | 111.36 | 111.50 | 110.91 | 111.23 | 624,781 | +0.31(+0.28%) |
Jun 19, 2015 | 111.62 | 111.64 | 110.79 | 110.91 | 1,348,947 | -0.71(-0.64%) |
Jun 18, 2015 | 110.93 | 111.97 | 110.52 | 111.62 | 1,145,796 | +1.01(+0.91%) |
Jun 17, 2015 | 110.11 | 110.79 | 109.51 | 110.61 | 1,177,748 | +0.84(+0.76%) |
Jun 16, 2015 | 109.18 | 109.85 | 109.15 | 109.78 | 887,996 | +0.47(+0.43%) |
Jun 15, 2015 | 110.23 | 110.50 | 109.22 | 109.31 | 1,485,617 | -1.77(-1.59%) |
Jun 12, 2015 | 111.06 | 111.19 | 110.64 | 111.07 | 1,390,221 | -0.05(-0.05%) |
Jun 11, 2015 | 111.07 | 111.27 | 110.61 | 111.13 | 1,223,373 | +0.21(+0.19%) |
Jun 10, 2015 | 110.60 | 110.96 | 110.04 | 110.92 | 1,117,553 | +0.95(+0.86%) |
Jun 09, 2015 | 109.95 | 110.28 | 109.65 | 109.97 | 1,806,639 | +0.15(+0.14%) |
Jun 08, 2015 | 109.45 | 109.99 | 109.20 | 109.82 | 2,572,096 | +0.37(+0.34%) |
Jun 05, 2015 | 109.02 | 109.78 | 108.72 | 109.45 | 1,353,936 | +0.00(+0.00%) |
Jun 04, 2015 | 109.02 | 110.14 | 109.02 | 109.45 | 1,876,125 | -1.30(-1.17%) |
Jun 03, 2015 | 109.92 | 110.75 | 109.92 | 110.75 | 1,463,416 | +0.90(+0.82%) |
Jun 02, 2015 | 109.71 | 109.98 | 109.10 | 109.85 | 1,353,002 | +0.07(+0.07%) |