Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 103.41 | 104.45 | 102.47 | 102.74 | 195,848 | -1.06(-1.02%) |
Aug 28, 2015 | 103.33 | 104.03 | 102.75 | 103.79 | 228,345 | -0.16(-0.16%) |
Aug 27, 2015 | 102.54 | 104.61 | 101.86 | 103.96 | 316,957 | +2.45(+2.42%) |
Aug 26, 2015 | 100.08 | 101.64 | 97.85 | 101.50 | 280,371 | +3.41(+3.48%) |
Aug 25, 2015 | 101.28 | 102.34 | 97.99 | 98.09 | 372,039 | -0.97(-0.98%) |
Aug 24, 2015 | 97.03 | 101.14 | 96.97 | 99.06 | 564,512 | -4.57(-4.41%) |
Aug 21, 2015 | 107.16 | 107.75 | 103.54 | 103.63 | 244,893 | -4.80(-4.43%) |
Aug 20, 2015 | 109.37 | 109.63 | 107.89 | 108.43 | 352,644 | -2.12(-1.92%) |
Aug 19, 2015 | 112.07 | 112.19 | 110.12 | 110.55 | 141,538 | -2.08(-1.84%) |
Aug 18, 2015 | 112.04 | 112.81 | 111.85 | 112.62 | 219,319 | +0.26(+0.23%) |
Aug 17, 2015 | 112.71 | 113.24 | 111.23 | 112.36 | 222,050 | -0.57(-0.51%) |
Aug 14, 2015 | 112.49 | 113.42 | 111.98 | 112.94 | 131,911 | +0.45(+0.40%) |
Aug 13, 2015 | 112.17 | 113.12 | 110.76 | 112.49 | 293,668 | +0.23(+0.21%) |
Aug 12, 2015 | 111.64 | 113.72 | 110.78 | 112.26 | 308,025 | -0.32(-0.28%) |
Aug 11, 2015 | 113.03 | 113.70 | 111.51 | 112.58 | 354,137 | -1.75(-1.53%) |
Aug 10, 2015 | 113.59 | 115.15 | 112.85 | 114.32 | 255,949 | +1.76(+1.56%) |
Aug 07, 2015 | 112.08 | 113.58 | 111.26 | 112.57 | 435,299 | -0.06(-0.05%) |
Aug 06, 2015 | 121.00 | 121.00 | 111.59 | 112.62 | 461,433 | -9.01(-7.41%) |
Aug 05, 2015 | 122.02 | 122.61 | 121.23 | 121.63 | 182,989 | +0.80(+0.66%) |
Aug 04, 2015 | 120.48 | 121.39 | 119.76 | 120.84 | 171,614 | +0.43(+0.35%) |
Aug 03, 2015 | 121.23 | 121.23 | 119.53 | 120.41 | 151,009 | -0.55(-0.46%) |
Jul 31, 2015 | 121.74 | 121.97 | 120.74 | 120.96 | 143,737 | -0.48(-0.39%) |
Jul 30, 2015 | 120.68 | 121.74 | 120.03 | 121.44 | 154,665 | +0.18(+0.15%) |
Jul 29, 2015 | 119.45 | 121.76 | 119.05 | 121.25 | 213,988 | +1.98(+1.66%) |
Jul 28, 2015 | 119.01 | 119.34 | 117.30 | 119.28 | 188,880 | +1.03(+0.87%) |
Jul 27, 2015 | 117.72 | 118.56 | 117.37 | 118.25 | 215,754 | -0.09(-0.07%) |
Jul 24, 2015 | 119.47 | 119.85 | 118.03 | 118.33 | 155,767 | -0.63(-0.53%) |
Jul 23, 2015 | 118.96 | 120.58 | 118.36 | 118.97 | 174,537 | -0.16(-0.14%) |
Jul 22, 2015 | 119.01 | 120.03 | 118.70 | 119.13 | 166,573 | +0.11(+0.09%) |
Jul 21, 2015 | 120.53 | 120.76 | 118.71 | 119.02 | 116,874 | -1.91(-1.58%) |
Jul 20, 2015 | 121.11 | 121.41 | 120.38 | 120.93 | 108,474 | -0.24(-0.20%) |
Jul 17, 2015 | 121.34 | 122.05 | 120.83 | 121.18 | 218,041 | -0.27(-0.22%) |
Jul 16, 2015 | 121.68 | 121.68 | 119.42 | 121.45 | 132,245 | +0.50(+0.42%) |
Jul 15, 2015 | 122.06 | 122.16 | 120.72 | 120.94 | 196,902 | -1.21(-0.99%) |
Jul 14, 2015 | 121.44 | 122.35 | 121.40 | 122.16 | 207,616 | +0.35(+0.29%) |
Jul 13, 2015 | 121.48 | 121.97 | 120.85 | 121.81 | 107,602 | +1.39(+1.15%) |
Jul 10, 2015 | 119.69 | 120.83 | 118.95 | 120.42 | 197,872 | +2.30(+1.95%) |
Jul 09, 2015 | 118.59 | 119.11 | 117.64 | 118.12 | 214,119 | +1.37(+1.17%) |
Jul 08, 2015 | 118.09 | 118.92 | 116.46 | 116.75 | 181,675 | -2.46(-2.07%) |
Jul 07, 2015 | 118.58 | 119.36 | 116.89 | 119.22 | 159,495 | +0.62(+0.52%) |
Jul 06, 2015 | 118.01 | 119.15 | 117.59 | 118.60 | 166,029 | -0.76(-0.63%) |
Jul 02, 2015 | 119.91 | 119.35 | 119.35 | 119.35 | 190,925 | -0.18(-0.15%) |
Jul 01, 2015 | 119.03 | 120.04 | 118.49 | 119.53 | 193,844 | +1.25(+1.06%) |
Jun 30, 2015 | 119.88 | 119.88 | 118.03 | 118.28 | 198,021 | -0.47(-0.40%) |
Jun 29, 2015 | 121.72 | 122.00 | 118.69 | 118.75 | 167,513 | -4.07(-3.32%) |
Jun 26, 2015 | 123.20 | 123.47 | 121.60 | 122.82 | 368,506 | -0.03(-0.02%) |
Jun 25, 2015 | 124.24 | 124.46 | 122.63 | 122.85 | 166,058 | -0.82(-0.67%) |
Jun 24, 2015 | 124.52 | 124.98 | 123.64 | 123.68 | 128,409 | -0.82(-0.66%) |
Jun 23, 2015 | 124.45 | 124.87 | 123.58 | 124.50 | 157,281 | +0.21(+0.17%) |
Jun 22, 2015 | 125.15 | 125.15 | 124.08 | 124.29 | 117,580 | -0.07(-0.05%) |
Jun 19, 2015 | 124.14 | 124.92 | 124.14 | 124.36 | 161,796 | -0.18(-0.15%) |
Jun 18, 2015 | 123.55 | 124.73 | 122.91 | 124.54 | 177,962 | +1.26(+1.02%) |
Jun 17, 2015 | 123.37 | 124.23 | 122.38 | 123.28 | 221,271 | +0.18(+0.15%) |
Jun 16, 2015 | 123.23 | 123.87 | 121.59 | 123.10 | 249,223 | -0.74(-0.59%) |
Jun 15, 2015 | 123.73 | 124.44 | 122.78 | 123.83 | 185,727 | -1.35(-1.08%) |
Jun 12, 2015 | 126.23 | 126.53 | 125.02 | 125.18 | 106,272 | -1.46(-1.16%) |
Jun 11, 2015 | 126.44 | 126.92 | 126.09 | 126.64 | 116,835 | +0.52(+0.42%) |
Jun 10, 2015 | 125.07 | 126.59 | 124.58 | 126.12 | 199,247 | +1.75(+1.41%) |
Jun 09, 2015 | 123.06 | 125.00 | 122.61 | 124.37 | 155,849 | +1.27(+1.03%) |
Jun 08, 2015 | 123.04 | 123.85 | 122.83 | 123.10 | 164,662 | +0.05(+0.04%) |
Jun 05, 2015 | 122.45 | 123.18 | 121.96 | 123.05 | 142,652 | +0.23(+0.19%) |
Jun 04, 2015 | 124.52 | 124.79 | 122.48 | 122.81 | 152,630 | -2.76(-2.20%) |
Jun 03, 2015 | 124.76 | 125.70 | 123.20 | 125.58 | 144,038 | +1.22(+0.98%) |
Jun 02, 2015 | 124.28 | 125.32 | 123.36 | 124.36 | 137,341 | -0.14(-0.11%) |