Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 98.56 | 100.30 | 97.56 | 97.74 | 682,018 | -1.81(-1.82%) |
Aug 28, 2015 | 99.45 | 99.93 | 98.35 | 99.55 | 830,140 | -0.30(-0.30%) |
Aug 27, 2015 | 98.90 | 101.26 | 97.85 | 99.85 | 1,027,722 | +2.55(+2.62%) |
Aug 26, 2015 | 95.99 | 97.48 | 93.41 | 97.30 | 1,054,018 | +3.97(+4.25%) |
Aug 25, 2015 | 94.71 | 98.64 | 93.19 | 93.33 | 1,474,001 | +1.56(+1.70%) |
Aug 24, 2015 | 87.44 | 95.11 | 84.41 | 91.77 | 1,622,154 | -3.00(-3.17%) |
Aug 21, 2015 | 97.90 | 98.85 | 93.98 | 94.77 | 1,952,801 | -5.03(-5.04%) |
Aug 20, 2015 | 103.32 | 104.12 | 99.77 | 99.80 | 1,319,020 | -5.09(-4.85%) |
Aug 19, 2015 | 106.44 | 107.15 | 103.59 | 104.89 | 657,268 | -2.47(-2.30%) |
Aug 18, 2015 | 108.36 | 109.83 | 106.53 | 107.36 | 501,088 | -0.58(-0.54%) |
Aug 17, 2015 | 107.01 | 108.12 | 106.04 | 107.94 | 558,910 | +0.12(+0.11%) |
Aug 14, 2015 | 108.42 | 108.94 | 106.88 | 107.82 | 657,840 | -0.18(-0.17%) |
Aug 13, 2015 | 111.05 | 111.05 | 107.90 | 108.00 | 772,784 | -2.46(-2.23%) |
Aug 12, 2015 | 110.32 | 111.00 | 108.53 | 110.46 | 908,166 | -1.50(-1.34%) |
Aug 11, 2015 | 116.86 | 117.06 | 111.71 | 111.96 | 1,693,113 | -6.29(-5.32%) |
Aug 10, 2015 | 116.35 | 118.68 | 115.65 | 118.25 | 1,126,874 | +2.16(+1.86%) |
Aug 07, 2015 | 110.79 | 116.59 | 109.80 | 116.09 | 1,494,238 | +5.09(+4.59%) |
Aug 06, 2015 | 118.46 | 119.19 | 109.14 | 111.00 | 2,541,674 | -7.01(-5.94%) |
Aug 05, 2015 | 110.97 | 118.20 | 110.94 | 118.01 | 2,056,791 | +7.59(+6.87%) |
Aug 04, 2015 | 114.87 | 117.58 | 110.05 | 110.42 | 1,468,362 | +0.51(+0.46%) |
Aug 03, 2015 | 108.31 | 110.36 | 106.05 | 109.91 | 1,294,876 | +2.25(+2.09%) |
Jul 31, 2015 | 109.75 | 109.78 | 107.54 | 107.66 | 742,818 | -1.40(-1.28%) |
Jul 30, 2015 | 109.09 | 109.59 | 108.24 | 109.06 | 476,206 | -0.57(-0.52%) |
Jul 29, 2015 | 107.55 | 109.90 | 107.53 | 109.63 | 558,666 | +2.11(+1.96%) |
Jul 28, 2015 | 105.20 | 107.81 | 104.77 | 107.52 | 860,817 | +3.36(+3.23%) |
Jul 27, 2015 | 107.36 | 107.99 | 103.22 | 104.16 | 1,335,832 | -4.34(-4.00%) |
Jul 24, 2015 | 110.69 | 111.61 | 107.79 | 108.50 | 794,595 | -2.70(-2.43%) |
Jul 23, 2015 | 109.74 | 112.53 | 109.18 | 111.20 | 1,036,922 | +2.33(+2.14%) |
Jul 22, 2015 | 109.08 | 110.15 | 108.20 | 108.87 | 701,034 | -0.38(-0.35%) |
Jul 21, 2015 | 106.59 | 109.72 | 106.01 | 109.25 | 1,261,737 | +3.21(+3.03%) |
Jul 20, 2015 | 107.80 | 107.86 | 105.20 | 106.04 | 1,066,333 | -0.96(-0.90%) |
Jul 17, 2015 | 108.00 | 108.24 | 105.33 | 107.00 | 1,822,751 | -1.29(-1.19%) |
Jul 16, 2015 | 112.96 | 113.06 | 108.12 | 108.29 | 1,473,158 | -4.65(-4.12%) |
Jul 15, 2015 | 114.95 | 115.00 | 112.54 | 112.94 | 699,587 | -2.01(-1.75%) |
Jul 14, 2015 | 115.68 | 116.61 | 114.79 | 114.95 | 675,561 | -1.03(-0.89%) |
Jul 13, 2015 | 115.00 | 116.24 | 114.64 | 115.98 | 869,466 | +2.09(+1.84%) |
Jul 10, 2015 | 114.65 | 114.82 | 112.72 | 113.89 | 704,238 | +1.11(+0.98%) |
Jul 09, 2015 | 113.19 | 114.45 | 112.73 | 112.78 | 841,169 | +0.67(+0.60%) |
Jul 08, 2015 | 118.17 | 118.50 | 111.77 | 112.11 | 1,329,845 | -7.71(-6.43%) |
Jul 07, 2015 | 120.00 | 120.00 | 116.40 | 119.82 | 1,003,671 | +0.89(+0.75%) |
Jul 06, 2015 | 117.57 | 119.69 | 117.33 | 118.93 | 878,981 | -0.07(-0.06%) |
Jul 02, 2015 | 120.29 | 119.00 | 119.00 | 119.00 | 593,700 | -1.48(-1.23%) |
Jul 01, 2015 | 120.61 | 122.00 | 119.39 | 120.48 | 658,092 | +1.54(+1.29%) |
Jun 30, 2015 | 120.31 | 120.78 | 118.06 | 118.94 | 719,946 | +0.48(+0.41%) |
Jun 29, 2015 | 124.19 | 124.86 | 118.25 | 118.46 | 885,379 | -7.66(-6.07%) |
Jun 26, 2015 | 125.05 | 126.20 | 123.75 | 126.12 | 867,407 | +1.84(+1.48%) |
Jun 25, 2015 | 125.55 | 125.55 | 124.03 | 124.28 | 562,547 | -0.45(-0.36%) |
Jun 24, 2015 | 126.32 | 127.49 | 124.51 | 124.73 | 584,562 | -2.19(-1.73%) |
Jun 23, 2015 | 126.48 | 127.30 | 126.00 | 126.92 | 598,123 | +0.77(+0.61%) |
Jun 22, 2015 | 127.37 | 128.60 | 125.58 | 126.15 | 970,864 | +0.10(+0.08%) |
Jun 19, 2015 | 125.30 | 127.70 | 124.00 | 126.05 | 2,784,892 | +0.56(+0.45%) |
Jun 18, 2015 | 122.51 | 125.93 | 122.51 | 125.49 | 759,122 | +2.94(+2.40%) |
Jun 17, 2015 | 122.09 | 123.98 | 121.51 | 122.55 | 681,698 | +0.65(+0.53%) |
Jun 16, 2015 | 119.40 | 121.96 | 119.40 | 121.90 | 686,185 | +2.42(+2.03%) |
Jun 15, 2015 | 119.95 | 120.39 | 118.84 | 119.48 | 564,745 | -1.11(-0.92%) |
Jun 12, 2015 | 121.44 | 122.42 | 120.42 | 120.59 | 573,092 | -1.81(-1.48%) |
Jun 11, 2015 | 118.43 | 123.10 | 118.08 | 122.40 | 1,519,130 | +4.60(+3.90%) |
Jun 10, 2015 | 120.91 | 120.97 | 117.03 | 117.80 | 1,207,125 | -2.16(-1.80%) |
Jun 09, 2015 | 120.98 | 120.98 | 118.38 | 119.96 | 636,089 | -0.66(-0.55%) |
Jun 08, 2015 | 122.23 | 123.26 | 120.56 | 120.62 | 745,760 | -1.97(-1.61%) |
Jun 05, 2015 | 120.96 | 123.17 | 120.96 | 122.59 | 756,891 | +0.83(+0.68%) |
Jun 04, 2015 | 122.55 | 124.02 | 121.51 | 121.76 | 873,413 | -1.80(-1.46%) |
Jun 03, 2015 | 121.70 | 124.86 | 121.33 | 123.56 | 749,531 | +1.28(+1.05%) |
Jun 02, 2015 | 121.00 | 123.72 | 120.26 | 122.28 | 653,151 | +1.03(+0.85%) |