Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 95.38 | 95.73 | 94.64 | 95.34 | 2,182,143 | -0.40(-0.41%) |
Aug 28, 2015 | 94.71 | 96.26 | 94.71 | 95.74 | 3,133,968 | +0.90(+0.95%) |
Aug 27, 2015 | 95.38 | 95.59 | 93.67 | 94.84 | 3,456,698 | +1.03(+1.10%) |
Aug 26, 2015 | 94.70 | 94.78 | 92.75 | 93.81 | 4,299,362 | +0.95(+1.02%) |
Aug 25, 2015 | 97.18 | 97.19 | 92.66 | 92.86 | 3,597,083 | -2.13(-2.24%) |
Aug 24, 2015 | 93.38 | 97.54 | 91.07 | 94.99 | 4,312,997 | -2.93(-2.99%) |
Aug 21, 2015 | 99.86 | 100.45 | 97.77 | 97.92 | 2,697,098 | -2.74(-2.72%) |
Aug 20, 2015 | 100.90 | 101.81 | 100.65 | 100.66 | 1,700,141 | -0.69(-0.69%) |
Aug 19, 2015 | 101.67 | 102.10 | 100.53 | 101.36 | 1,190,251 | -0.98(-0.96%) |
Aug 18, 2015 | 102.48 | 102.81 | 102.07 | 102.34 | 910,619 | -0.44(-0.43%) |
Aug 17, 2015 | 102.66 | 103.11 | 101.87 | 102.78 | 1,271,268 | +0.01(+0.01%) |
Aug 14, 2015 | 102.50 | 102.90 | 102.28 | 102.77 | 942,963 | +0.29(+0.28%) |
Aug 13, 2015 | 102.03 | 102.86 | 101.83 | 102.48 | 1,290,238 | +0.20(+0.19%) |
Aug 12, 2015 | 102.25 | 102.83 | 101.48 | 102.28 | 1,646,979 | -0.48(-0.47%) |
Aug 11, 2015 | 102.97 | 103.47 | 102.27 | 102.76 | 1,063,145 | -1.34(-1.29%) |
Aug 10, 2015 | 102.78 | 104.19 | 102.56 | 104.11 | 1,628,145 | +2.09(+2.05%) |
Aug 07, 2015 | 101.98 | 102.42 | 101.37 | 102.01 | 1,703,657 | -0.17(-0.17%) |
Aug 06, 2015 | 102.27 | 102.87 | 101.82 | 102.19 | 1,088,788 | -0.05(-0.04%) |
Aug 05, 2015 | 103.00 | 103.32 | 102.18 | 102.23 | 1,231,143 | +0.00(+0.00%) |
Aug 04, 2015 | 102.76 | 103.53 | 102.04 | 102.23 | 1,294,887 | -0.22(-0.21%) |
Aug 03, 2015 | 102.87 | 103.03 | 102.05 | 102.45 | 972,477 | -0.46(-0.45%) |
Jul 31, 2015 | 103.18 | 103.49 | 102.44 | 102.91 | 2,465,715 | -0.12(-0.11%) |
Jul 30, 2015 | 104.79 | 105.11 | 102.41 | 103.02 | 2,792,146 | -1.50(-1.43%) |
Jul 29, 2015 | 101.89 | 104.92 | 100.88 | 104.52 | 3,100,619 | +0.50(+0.48%) |
Jul 28, 2015 | 101.28 | 104.19 | 100.73 | 104.02 | 2,251,891 | +3.21(+3.18%) |
Jul 27, 2015 | 101.27 | 101.84 | 100.56 | 100.81 | 1,455,644 | -1.05(-1.03%) |
Jul 24, 2015 | 103.66 | 104.07 | 101.55 | 101.86 | 1,720,486 | -2.00(-1.93%) |
Jul 23, 2015 | 103.81 | 104.11 | 103.17 | 103.86 | 1,485,380 | +0.05(+0.04%) |
Jul 22, 2015 | 103.95 | 104.56 | 103.52 | 103.82 | 1,296,096 | -0.23(-0.22%) |
Jul 21, 2015 | 105.43 | 105.72 | 103.65 | 104.04 | 1,103,568 | -1.18(-1.12%) |
Jul 20, 2015 | 105.40 | 105.81 | 104.84 | 105.22 | 1,204,557 | -0.27(-0.26%) |
Jul 17, 2015 | 106.21 | 106.58 | 105.05 | 105.49 | 1,086,970 | -1.08(-1.02%) |
Jul 16, 2015 | 107.21 | 107.31 | 106.32 | 106.58 | 1,751,940 | -0.43(-0.40%) |
Jul 15, 2015 | 107.42 | 107.78 | 106.75 | 107.01 | 1,233,867 | -0.52(-0.49%) |
Jul 14, 2015 | 106.74 | 107.61 | 106.39 | 107.53 | 971,720 | +0.72(+0.68%) |
Jul 13, 2015 | 106.67 | 106.94 | 106.22 | 106.81 | 1,419,711 | +0.99(+0.94%) |
Jul 10, 2015 | 105.64 | 106.14 | 105.11 | 105.82 | 962,282 | +1.23(+1.18%) |
Jul 09, 2015 | 105.86 | 106.08 | 104.58 | 104.58 | 1,869,941 | -0.08(-0.08%) |
Jul 08, 2015 | 106.36 | 106.36 | 104.66 | 104.66 | 1,299,835 | -2.17(-2.03%) |
Jul 07, 2015 | 105.94 | 106.99 | 105.25 | 106.84 | 1,317,352 | +0.58(+0.54%) |
Jul 06, 2015 | 106.33 | 106.87 | 105.84 | 106.26 | 989,589 | -0.94(-0.88%) |
Jul 02, 2015 | 107.95 | 107.20 | 107.20 | 107.20 | 1,308,592 | -0.34(-0.32%) |
Jul 01, 2015 | 108.51 | 108.65 | 107.30 | 107.54 | 1,530,872 | -0.24(-0.23%) |
Jun 30, 2015 | 108.39 | 108.50 | 107.27 | 107.78 | 1,676,761 | +0.23(+0.21%) |
Jun 29, 2015 | 108.89 | 109.34 | 107.27 | 107.56 | 2,292,375 | -2.06(-1.88%) |
Jun 26, 2015 | 109.88 | 110.53 | 109.38 | 109.61 | 1,709,904 | -0.57(-0.52%) |
Jun 25, 2015 | 110.53 | 110.61 | 109.83 | 110.18 | 1,202,085 | -0.25(-0.23%) |
Jun 24, 2015 | 111.07 | 111.07 | 109.79 | 110.43 | 1,772,765 | -0.91(-0.82%) |
Jun 23, 2015 | 111.19 | 111.46 | 111.19 | 111.34 | 933,028 | +0.14(+0.12%) |
Jun 22, 2015 | 111.34 | 111.48 | 110.89 | 111.21 | 624,878 | +0.32(+0.28%) |
Jun 19, 2015 | 111.61 | 111.62 | 110.78 | 110.89 | 1,349,156 | -0.71(-0.64%) |
Jun 18, 2015 | 110.91 | 111.95 | 110.50 | 111.61 | 1,145,974 | +1.01(+0.91%) |
Jun 17, 2015 | 110.09 | 110.78 | 109.50 | 110.60 | 1,177,931 | +0.84(+0.76%) |
Jun 16, 2015 | 109.16 | 109.83 | 109.14 | 109.76 | 888,134 | +0.47(+0.43%) |
Jun 15, 2015 | 110.21 | 110.48 | 109.21 | 109.29 | 1,485,847 | -1.77(-1.59%) |
Jun 12, 2015 | 111.05 | 111.17 | 110.62 | 111.06 | 1,390,437 | -0.05(-0.05%) |
Jun 11, 2015 | 111.06 | 111.25 | 110.60 | 111.11 | 1,223,563 | +0.21(+0.19%) |
Jun 10, 2015 | 110.58 | 110.94 | 110.02 | 110.90 | 1,117,727 | +0.95(+0.86%) |
Jun 09, 2015 | 109.93 | 110.26 | 109.63 | 109.96 | 1,806,919 | +0.15(+0.14%) |
Jun 08, 2015 | 109.43 | 109.97 | 109.18 | 109.80 | 2,572,496 | +0.37(+0.34%) |
Jun 05, 2015 | 109.00 | 109.76 | 108.70 | 109.43 | 1,354,146 | +0.00(+0.00%) |
Jun 04, 2015 | 109.00 | 110.12 | 109.00 | 109.43 | 1,876,416 | -1.30(-1.17%) |
Jun 03, 2015 | 109.90 | 110.73 | 109.90 | 110.73 | 1,463,643 | +0.90(+0.82%) |
Jun 02, 2015 | 109.69 | 109.96 | 109.08 | 109.83 | 1,353,212 | +0.07(+0.07%) |