Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 98.41 | 98.89 | 96.58 | 96.76 | 361,839 | -2.26(-2.28%) |
Aug 28, 2015 | 99.37 | 99.37 | 97.73 | 99.02 | 279,363 | +0.56(+0.57%) |
Aug 27, 2015 | 97.98 | 99.12 | 97.06 | 98.46 | 359,289 | +1.37(+1.41%) |
Aug 26, 2015 | 97.42 | 97.42 | 94.31 | 97.09 | 626,770 | +1.17(+1.22%) |
Aug 25, 2015 | 94.56 | 97.09 | 94.15 | 95.92 | 1,137,754 | +2.96(+3.18%) |
Aug 24, 2015 | 90.65 | 96.14 | 90.42 | 92.96 | 806,303 | -2.47(-2.58%) |
Aug 21, 2015 | 96.98 | 97.80 | 95.40 | 95.43 | 975,693 | -2.90(-2.95%) |
Aug 20, 2015 | 100.36 | 100.75 | 98.02 | 98.33 | 623,905 | -2.62(-2.60%) |
Aug 19, 2015 | 102.66 | 102.66 | 100.84 | 100.95 | 822,517 | -2.16(-2.10%) |
Aug 18, 2015 | 105.04 | 105.09 | 103.08 | 103.12 | 350,369 | -1.91(-1.82%) |
Aug 17, 2015 | 103.89 | 105.03 | 103.10 | 105.03 | 323,978 | +0.75(+0.72%) |
Aug 14, 2015 | 104.31 | 104.58 | 103.36 | 104.28 | 262,117 | -0.03(-0.03%) |
Aug 13, 2015 | 102.27 | 104.54 | 102.24 | 104.31 | 364,933 | +2.12(+2.07%) |
Aug 12, 2015 | 102.30 | 102.67 | 100.09 | 102.19 | 451,349 | -1.47(-1.42%) |
Aug 11, 2015 | 102.93 | 103.72 | 101.93 | 103.66 | 608,989 | +0.32(+0.31%) |
Aug 10, 2015 | 103.88 | 104.49 | 102.76 | 103.34 | 323,004 | -0.27(-0.26%) |
Aug 07, 2015 | 102.24 | 103.74 | 101.20 | 103.60 | 455,783 | +1.45(+1.42%) |
Aug 06, 2015 | 104.51 | 104.84 | 101.99 | 102.15 | 527,995 | -2.34(-2.24%) |
Aug 05, 2015 | 105.53 | 106.20 | 104.35 | 104.49 | 438,647 | -0.76(-0.72%) |
Aug 04, 2015 | 104.51 | 105.59 | 104.08 | 105.25 | 388,098 | +0.88(+0.84%) |
Aug 03, 2015 | 103.98 | 104.75 | 103.56 | 104.37 | 369,122 | +0.39(+0.38%) |
Jul 31, 2015 | 104.30 | 104.95 | 103.58 | 103.98 | 400,877 | +0.00(+0.00%) |
Jul 30, 2015 | 103.68 | 104.20 | 102.38 | 103.98 | 323,116 | +0.30(+0.29%) |
Jul 29, 2015 | 101.93 | 103.94 | 101.93 | 103.68 | 477,780 | +1.59(+1.56%) |
Jul 28, 2015 | 101.81 | 102.29 | 101.15 | 102.09 | 406,666 | +0.42(+0.41%) |
Jul 27, 2015 | 101.13 | 102.67 | 100.98 | 101.67 | 495,894 | +0.32(+0.31%) |
Jul 24, 2015 | 102.60 | 102.99 | 101.28 | 101.35 | 581,197 | -0.63(-0.62%) |
Jul 23, 2015 | 102.94 | 103.42 | 101.87 | 101.98 | 511,853 | -0.60(-0.59%) |
Jul 22, 2015 | 101.58 | 103.08 | 101.58 | 102.58 | 666,344 | +0.86(+0.84%) |
Jul 21, 2015 | 101.34 | 101.90 | 100.56 | 101.72 | 586,925 | +0.30(+0.30%) |
Jul 20, 2015 | 100.44 | 102.14 | 100.44 | 101.42 | 834,655 | +0.91(+0.91%) |
Jul 17, 2015 | 105.22 | 105.33 | 100.08 | 100.51 | 2,458,486 | -5.05(-4.79%) |
Jul 16, 2015 | 106.83 | 108.69 | 104.61 | 105.56 | 1,430,049 | -2.71(-2.51%) |
Jul 15, 2015 | 108.51 | 108.97 | 107.69 | 108.27 | 600,116 | -0.23(-0.21%) |
Jul 14, 2015 | 108.89 | 109.33 | 107.98 | 108.50 | 587,669 | -0.58(-0.54%) |
Jul 13, 2015 | 107.15 | 109.36 | 106.58 | 109.08 | 770,223 | +3.21(+3.03%) |
Jul 10, 2015 | 105.06 | 106.18 | 104.13 | 105.88 | 378,418 | +2.04(+1.96%) |
Jul 09, 2015 | 104.53 | 105.04 | 103.73 | 103.84 | 656,324 | +0.41(+0.40%) |
Jul 08, 2015 | 102.67 | 104.57 | 102.66 | 103.43 | 465,059 | -0.16(-0.16%) |
Jul 07, 2015 | 103.55 | 104.08 | 102.39 | 103.59 | 487,289 | +0.26(+0.26%) |
Jul 06, 2015 | 103.22 | 103.52 | 102.73 | 103.33 | 451,108 | -0.69(-0.66%) |
Jul 02, 2015 | 104.74 | 104.01 | 104.01 | 104.01 | 323,858 | -0.61(-0.58%) |
Jul 01, 2015 | 104.83 | 105.43 | 104.50 | 104.63 | 418,101 | +1.05(+1.01%) |
Jun 30, 2015 | 104.22 | 105.01 | 103.28 | 103.58 | 611,510 | -0.55(-0.53%) |
Jun 29, 2015 | 102.43 | 104.50 | 102.16 | 104.12 | 803,891 | -0.82(-0.78%) |
Jun 26, 2015 | 102.72 | 105.26 | 102.33 | 104.94 | 961,322 | +2.90(+2.85%) |
Jun 25, 2015 | 102.55 | 103.09 | 101.54 | 102.04 | 645,934 | +0.07(+0.07%) |
Jun 24, 2015 | 103.49 | 103.96 | 101.89 | 101.97 | 415,754 | -1.81(-1.74%) |
Jun 23, 2015 | 104.11 | 104.11 | 103.06 | 103.78 | 231,090 | -0.22(-0.21%) |
Jun 22, 2015 | 103.02 | 104.01 | 102.43 | 104.00 | 379,273 | +1.78(+1.74%) |
Jun 19, 2015 | 102.94 | 103.00 | 102.14 | 102.21 | 390,660 | -0.60(-0.59%) |
Jun 18, 2015 | 101.70 | 103.39 | 101.65 | 102.82 | 294,747 | +1.51(+1.49%) |
Jun 17, 2015 | 101.36 | 101.84 | 100.38 | 101.31 | 231,787 | +0.15(+0.14%) |
Jun 16, 2015 | 100.96 | 101.76 | 100.79 | 101.16 | 222,989 | -0.05(-0.05%) |
Jun 15, 2015 | 101.53 | 101.70 | 100.76 | 101.21 | 241,100 | -1.35(-1.32%) |
Jun 12, 2015 | 102.00 | 103.29 | 101.74 | 102.56 | 247,744 | +0.33(+0.32%) |
Jun 11, 2015 | 102.70 | 103.12 | 101.76 | 102.23 | 279,553 | -0.14(-0.13%) |
Jun 10, 2015 | 100.67 | 102.54 | 100.19 | 102.37 | 341,321 | +1.79(+1.78%) |
Jun 09, 2015 | 100.16 | 100.69 | 99.09 | 100.58 | 390,464 | +0.51(+0.51%) |
Jun 08, 2015 | 99.92 | 100.74 | 99.29 | 100.07 | 487,250 | -0.12(-0.12%) |
Jun 05, 2015 | 99.14 | 100.36 | 98.55 | 100.19 | 578,102 | +0.88(+0.89%) |
Jun 04, 2015 | 99.05 | 99.60 | 98.56 | 99.31 | 637,798 | +0.04(+0.04%) |
Jun 03, 2015 | 99.73 | 100.04 | 99.05 | 99.27 | 532,305 | +0.11(+0.11%) |
Jun 02, 2015 | 98.81 | 99.67 | 98.42 | 99.16 | 665,747 | -0.16(-0.17%) |