Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 102.37 | 107.00 | 100.05 | 105.96 | 1,788,773 | +2.28(+2.20%) |
Aug 28, 2015 | 100.32 | 106.23 | 100.32 | 103.67 | 2,116,672 | +2.78(+2.76%) |
Aug 27, 2015 | 95.99 | 101.43 | 95.85 | 100.89 | 2,258,161 | +7.74(+8.31%) |
Aug 26, 2015 | 93.00 | 93.44 | 91.37 | 93.15 | 1,892,304 | +2.51(+2.77%) |
Aug 25, 2015 | 96.68 | 97.32 | 90.53 | 90.64 | 2,003,642 | -2.79(-2.99%) |
Aug 24, 2015 | 93.03 | 97.14 | 91.41 | 93.44 | 2,846,949 | -5.28(-5.35%) |
Aug 21, 2015 | 101.63 | 102.49 | 98.19 | 98.72 | 2,307,301 | -3.31(-3.25%) |
Aug 20, 2015 | 103.60 | 104.09 | 101.54 | 102.03 | 2,381,043 | -1.41(-1.36%) |
Aug 19, 2015 | 107.52 | 108.71 | 102.93 | 103.44 | 2,156,865 | -4.88(-4.50%) |
Aug 18, 2015 | 106.96 | 108.44 | 106.26 | 108.32 | 946,011 | +0.77(+0.72%) |
Aug 17, 2015 | 107.26 | 108.07 | 106.39 | 107.54 | 722,724 | -0.34(-0.32%) |
Aug 14, 2015 | 107.58 | 109.38 | 107.05 | 107.89 | 775,107 | +0.16(+0.14%) |
Aug 13, 2015 | 110.48 | 111.13 | 107.44 | 107.73 | 1,363,762 | -4.04(-3.61%) |
Aug 12, 2015 | 109.16 | 111.82 | 107.79 | 111.77 | 1,581,640 | +2.12(+1.93%) |
Aug 11, 2015 | 107.62 | 109.91 | 105.75 | 109.65 | 1,530,608 | +0.17(+0.15%) |
Aug 10, 2015 | 105.69 | 109.59 | 104.75 | 109.48 | 1,174,631 | +4.35(+4.14%) |
Aug 07, 2015 | 106.29 | 109.32 | 104.49 | 105.13 | 1,772,416 | -1.61(-1.50%) |
Aug 06, 2015 | 102.89 | 107.31 | 101.91 | 106.74 | 2,970,924 | +2.95(+2.84%) |
Aug 05, 2015 | 104.42 | 106.09 | 103.27 | 103.79 | 1,664,720 | +0.78(+0.76%) |
Aug 04, 2015 | 103.48 | 105.10 | 102.32 | 103.01 | 1,725,052 | +0.64(+0.62%) |
Aug 03, 2015 | 103.22 | 105.99 | 101.77 | 102.37 | 1,986,434 | -2.02(-1.93%) |
Jul 31, 2015 | 105.36 | 106.19 | 104.20 | 104.39 | 1,767,273 | -1.85(-1.74%) |
Jul 30, 2015 | 105.27 | 110.30 | 104.98 | 106.24 | 3,956,736 | +1.64(+1.56%) |
Jul 29, 2015 | 99.91 | 105.24 | 99.27 | 104.61 | 2,558,434 | +4.50(+4.49%) |
Jul 28, 2015 | 97.93 | 100.36 | 96.89 | 100.11 | 2,439,876 | +2.94(+3.02%) |
Jul 27, 2015 | 99.09 | 99.70 | 96.03 | 97.17 | 2,393,842 | -3.74(-3.71%) |
Jul 24, 2015 | 103.28 | 103.86 | 100.48 | 100.91 | 1,774,856 | -2.56(-2.47%) |
Jul 23, 2015 | 103.56 | 104.74 | 102.08 | 103.47 | 1,952,789 | +0.20(+0.20%) |
Jul 22, 2015 | 102.31 | 103.55 | 100.84 | 103.26 | 1,817,900 | +1.20(+1.18%) |
Jul 21, 2015 | 101.41 | 104.35 | 101.41 | 102.06 | 1,263,911 | +1.50(+1.49%) |
Jul 20, 2015 | 102.69 | 103.41 | 99.77 | 100.56 | 2,391,968 | -2.34(-2.28%) |
Jul 17, 2015 | 105.08 | 105.37 | 102.69 | 102.90 | 1,336,257 | -2.42(-2.30%) |
Jul 16, 2015 | 106.86 | 107.19 | 104.65 | 105.32 | 1,128,711 | -0.58(-0.55%) |
Jul 15, 2015 | 108.03 | 109.19 | 104.82 | 105.90 | 1,123,886 | -3.09(-2.83%) |
Jul 14, 2015 | 107.29 | 109.91 | 106.88 | 108.98 | 1,392,942 | +1.06(+0.98%) |
Jul 13, 2015 | 106.29 | 108.11 | 105.31 | 107.93 | 1,155,307 | +1.70(+1.60%) |
Jul 10, 2015 | 108.73 | 109.42 | 105.80 | 106.23 | 923,042 | -1.26(-1.18%) |
Jul 09, 2015 | 105.74 | 108.94 | 105.74 | 107.50 | 925,656 | +2.82(+2.70%) |
Jul 08, 2015 | 106.50 | 107.34 | 104.59 | 104.67 | 1,704,630 | -2.59(-2.41%) |
Jul 07, 2015 | 105.31 | 107.35 | 101.85 | 107.26 | 3,110,801 | +2.06(+1.96%) |
Jul 06, 2015 | 107.85 | 109.09 | 105.08 | 105.20 | 1,663,194 | -4.88(-4.43%) |
Jul 02, 2015 | 109.75 | 110.08 | 110.08 | 110.08 | 1,165,749 | +0.75(+0.68%) |
Jul 01, 2015 | 111.58 | 112.78 | 109.28 | 109.34 | 2,191,211 | -2.20(-1.98%) |
Jun 30, 2015 | 110.98 | 112.10 | 109.91 | 111.54 | 1,649,396 | +1.85(+1.69%) |
Jun 29, 2015 | 109.02 | 111.63 | 108.19 | 109.69 | 2,078,330 | -0.61(-0.55%) |
Jun 26, 2015 | 114.06 | 114.15 | 109.85 | 110.30 | 5,440,182 | -4.39(-3.83%) |
Jun 25, 2015 | 118.39 | 119.14 | 114.38 | 114.69 | 2,574,568 | -3.75(-3.17%) |
Jun 24, 2015 | 121.48 | 122.92 | 117.33 | 118.44 | 1,553,725 | -3.76(-3.08%) |
Jun 23, 2015 | 122.83 | 123.30 | 120.95 | 122.20 | 1,054,401 | -0.73(-0.59%) |
Jun 22, 2015 | 121.67 | 123.69 | 120.41 | 122.92 | 1,206,911 | +1.74(+1.44%) |
Jun 19, 2015 | 121.06 | 121.91 | 120.20 | 121.18 | 1,142,696 | -0.21(-0.18%) |
Jun 18, 2015 | 121.96 | 122.99 | 120.84 | 121.39 | 829,958 | -0.25(-0.20%) |
Jun 17, 2015 | 124.80 | 124.88 | 120.58 | 121.64 | 819,421 | -0.81(-0.66%) |
Jun 16, 2015 | 121.08 | 123.04 | 121.08 | 122.45 | 508,995 | +0.89(+0.73%) |
Jun 15, 2015 | 120.25 | 122.17 | 119.87 | 121.56 | 1,443,581 | +0.14(+0.11%) |
Jun 12, 2015 | 121.19 | 121.78 | 120.25 | 121.42 | 1,019,824 | -0.44(-0.36%) |
Jun 11, 2015 | 123.51 | 123.73 | 121.03 | 121.87 | 1,013,073 | -1.24(-1.01%) |
Jun 10, 2015 | 122.15 | 123.54 | 121.13 | 123.11 | 1,152,000 | +3.06(+2.55%) |
Jun 09, 2015 | 119.29 | 121.78 | 119.04 | 120.05 | 1,295,572 | +2.27(+1.93%) |
Jun 08, 2015 | 115.26 | 118.10 | 114.34 | 117.78 | 1,486,863 | +2.03(+1.75%) |
Jun 05, 2015 | 114.69 | 118.39 | 114.69 | 115.75 | 1,481,031 | +0.12(+0.10%) |
Jun 04, 2015 | 115.84 | 116.86 | 115.40 | 115.64 | 1,081,277 | -1.52(-1.30%) |
Jun 03, 2015 | 119.47 | 121.29 | 117.14 | 117.15 | 922,838 | -2.61(-2.18%) |
Jun 02, 2015 | 118.71 | 121.79 | 118.71 | 119.76 | 1,211,933 | +1.95(+1.65%) |