Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 110.24 | 111.35 | 109.00 | 109.90 | 1,074,472 | -1.45(-1.30%) |
Aug 28, 2015 | 111.39 | 112.44 | 110.29 | 111.36 | 889,822 | -0.90(-0.80%) |
Aug 27, 2015 | 111.63 | 112.49 | 109.70 | 112.25 | 1,599,398 | +2.11(+1.92%) |
Aug 26, 2015 | 106.54 | 110.44 | 104.89 | 110.14 | 2,049,743 | +6.52(+6.29%) |
Aug 25, 2015 | 107.19 | 108.08 | 103.52 | 103.62 | 1,940,286 | +0.31(+0.30%) |
Aug 24, 2015 | 102.52 | 107.50 | 99.90 | 103.32 | 3,327,431 | -5.88(-5.39%) |
Aug 21, 2015 | 111.58 | 113.17 | 109.14 | 109.20 | 2,084,601 | -4.00(-3.53%) |
Aug 20, 2015 | 115.99 | 116.95 | 113.09 | 113.20 | 1,264,877 | -4.23(-3.61%) |
Aug 19, 2015 | 117.29 | 118.24 | 116.46 | 117.43 | 846,848 | -0.17(-0.15%) |
Aug 18, 2015 | 117.62 | 118.28 | 116.82 | 117.60 | 990,074 | +0.30(+0.25%) |
Aug 17, 2015 | 115.86 | 117.58 | 114.44 | 117.31 | 827,497 | +1.30(+1.12%) |
Aug 14, 2015 | 114.97 | 116.50 | 114.11 | 116.01 | 951,197 | +0.94(+0.82%) |
Aug 13, 2015 | 114.65 | 116.66 | 114.20 | 115.07 | 822,080 | -0.12(-0.10%) |
Aug 12, 2015 | 114.33 | 115.77 | 112.43 | 115.18 | 1,356,249 | -0.33(-0.29%) |
Aug 11, 2015 | 114.92 | 116.28 | 114.25 | 115.52 | 1,069,019 | -0.34(-0.30%) |
Aug 10, 2015 | 115.72 | 116.81 | 115.16 | 115.86 | 1,039,545 | +0.43(+0.37%) |
Aug 07, 2015 | 115.58 | 117.19 | 114.59 | 115.43 | 1,651,085 | -0.53(-0.46%) |
Aug 06, 2015 | 120.15 | 120.15 | 115.19 | 115.96 | 3,349,822 | -4.95(-4.09%) |
Aug 05, 2015 | 120.39 | 122.51 | 120.36 | 120.91 | 2,067,480 | +2.13(+1.79%) |
Aug 04, 2015 | 116.22 | 120.14 | 116.01 | 118.79 | 2,482,327 | +1.88(+1.61%) |
Aug 03, 2015 | 116.20 | 118.01 | 115.14 | 116.91 | 3,432,888 | +1.10(+0.95%) |
Jul 31, 2015 | 110.97 | 116.53 | 110.62 | 115.81 | 8,270,396 | +13.19(+12.85%) |
Jul 30, 2015 | 102.76 | 106.81 | 102.26 | 102.62 | 4,386,921 | +0.71(+0.69%) |
Jul 29, 2015 | 102.48 | 102.58 | 100.92 | 101.92 | 1,271,254 | -0.29(-0.28%) |
Jul 28, 2015 | 100.90 | 102.71 | 99.86 | 102.20 | 1,404,025 | +2.14(+2.14%) |
Jul 27, 2015 | 100.62 | 100.80 | 99.18 | 100.06 | 1,564,218 | -0.74(-0.74%) |
Jul 24, 2015 | 103.95 | 103.95 | 100.45 | 100.80 | 2,718,657 | -3.64(-3.49%) |
Jul 23, 2015 | 106.08 | 106.09 | 104.02 | 104.44 | 819,374 | -1.09(-1.03%) |
Jul 22, 2015 | 104.39 | 105.79 | 104.39 | 105.53 | 866,125 | +0.54(+0.52%) |
Jul 21, 2015 | 104.42 | 105.16 | 102.88 | 104.99 | 1,010,476 | +0.50(+0.48%) |
Jul 20, 2015 | 105.03 | 105.70 | 104.27 | 104.48 | 934,699 | -1.17(-1.11%) |
Jul 17, 2015 | 105.25 | 106.62 | 104.96 | 105.66 | 2,047,026 | +0.71(+0.67%) |
Jul 16, 2015 | 103.37 | 105.58 | 103.19 | 104.95 | 2,096,061 | +2.48(+2.42%) |
Jul 15, 2015 | 102.12 | 103.03 | 101.33 | 102.47 | 1,204,609 | +0.18(+0.18%) |
Jul 14, 2015 | 105.22 | 105.22 | 102.07 | 102.29 | 2,677,444 | -3.68(-3.47%) |
Jul 13, 2015 | 103.92 | 106.05 | 103.76 | 105.97 | 1,633,946 | +3.00(+2.92%) |
Jul 10, 2015 | 101.15 | 103.15 | 100.83 | 102.97 | 1,074,114 | +3.26(+3.27%) |
Jul 09, 2015 | 101.59 | 102.09 | 99.66 | 99.70 | 1,040,197 | -0.30(-0.30%) |
Jul 08, 2015 | 100.89 | 101.45 | 99.48 | 100.00 | 950,817 | -2.09(-2.05%) |
Jul 07, 2015 | 102.14 | 102.18 | 99.39 | 102.10 | 1,458,160 | +0.53(+0.52%) |
Jul 06, 2015 | 101.38 | 102.83 | 100.93 | 101.57 | 1,416,315 | -0.54(-0.53%) |
Jul 02, 2015 | 102.55 | 102.11 | 102.11 | 102.11 | 1,233,159 | -0.11(-0.11%) |
Jul 01, 2015 | 104.14 | 105.86 | 101.57 | 102.22 | 2,162,940 | -2.06(-1.98%) |
Jun 30, 2015 | 103.26 | 105.57 | 102.78 | 104.28 | 1,512,717 | +2.29(+2.24%) |
Jun 29, 2015 | 104.16 | 104.63 | 101.57 | 101.99 | 1,267,737 | -3.59(-3.40%) |
Jun 26, 2015 | 104.42 | 105.64 | 103.95 | 105.58 | 1,365,033 | +1.37(+1.32%) |
Jun 25, 2015 | 104.59 | 104.74 | 103.57 | 104.20 | 902,867 | +0.28(+0.27%) |
Jun 24, 2015 | 104.54 | 105.38 | 103.89 | 103.93 | 1,057,718 | -0.81(-0.77%) |
Jun 23, 2015 | 104.85 | 105.03 | 104.03 | 104.74 | 877,658 | +0.31(+0.30%) |
Jun 22, 2015 | 106.05 | 106.17 | 104.09 | 104.42 | 1,378,310 | +0.78(+0.75%) |
Jun 19, 2015 | 104.90 | 105.39 | 103.20 | 103.64 | 1,494,466 | -0.95(-0.91%) |
Jun 18, 2015 | 102.98 | 105.42 | 102.61 | 104.60 | 1,225,560 | +1.71(+1.66%) |
Jun 17, 2015 | 103.12 | 103.99 | 101.93 | 102.89 | 1,793,887 | -0.06(-0.06%) |
Jun 16, 2015 | 102.25 | 103.39 | 102.08 | 102.95 | 1,026,809 | +0.70(+0.68%) |
Jun 15, 2015 | 102.22 | 102.97 | 101.73 | 102.25 | 1,036,206 | -0.45(-0.44%) |
Jun 12, 2015 | 102.16 | 103.23 | 102.14 | 102.70 | 893,931 | -0.17(-0.17%) |
Jun 11, 2015 | 103.22 | 104.19 | 102.58 | 102.87 | 947,440 | -0.29(-0.28%) |
Jun 10, 2015 | 101.08 | 103.35 | 100.69 | 103.16 | 1,499,420 | +3.00(+3.00%) |
Jun 09, 2015 | 100.06 | 100.46 | 98.66 | 100.15 | 1,392,977 | +0.22(+0.22%) |
Jun 08, 2015 | 101.09 | 101.61 | 99.87 | 99.93 | 995,168 | -1.54(-1.51%) |
Jun 05, 2015 | 100.91 | 101.97 | 100.45 | 101.47 | 1,742,408 | +0.73(+0.72%) |
Jun 04, 2015 | 100.90 | 101.41 | 100.11 | 100.74 | 2,253,907 | -0.93(-0.91%) |
Jun 03, 2015 | 103.97 | 104.48 | 101.53 | 101.67 | 1,768,160 | -0.97(-0.95%) |
Jun 02, 2015 | 102.13 | 103.17 | 101.11 | 102.64 | 1,545,373 | +0.17(+0.17%) |