Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 95.21 | 95.87 | 94.49 | 95.54 | 6,335,552 | -0.06(-0.06%) |
Aug 28, 2015 | 95.45 | 95.74 | 95.09 | 95.60 | 6,309,545 | -0.36(-0.38%) |
Aug 27, 2015 | 95.94 | 96.24 | 94.10 | 95.96 | 7,702,171 | +1.19(+1.25%) |
Aug 26, 2015 | 93.09 | 94.96 | 91.83 | 94.78 | 9,629,449 | +3.71(+4.07%) |
Aug 25, 2015 | 94.93 | 95.04 | 90.85 | 91.07 | 10,948,206 | -1.62(-1.75%) |
Aug 24, 2015 | 92.69 | 95.46 | 91.95 | 92.69 | 15,769,223 | -3.48(-3.61%) |
Aug 21, 2015 | 97.88 | 98.97 | 96.07 | 96.16 | 11,395,598 | -2.46(-2.50%) |
Aug 20, 2015 | 98.68 | 99.43 | 98.52 | 98.63 | 6,174,120 | -0.83(-0.83%) |
Aug 19, 2015 | 100.23 | 100.57 | 99.11 | 99.45 | 6,510,348 | -1.34(-1.33%) |
Aug 18, 2015 | 100.47 | 101.12 | 100.30 | 100.79 | 3,124,123 | -0.19(-0.19%) |
Aug 17, 2015 | 100.27 | 101.23 | 99.94 | 100.98 | 3,481,815 | +0.36(+0.36%) |
Aug 14, 2015 | 100.14 | 100.92 | 99.87 | 100.62 | 4,994,100 | +0.44(+0.44%) |
Aug 13, 2015 | 100.82 | 100.84 | 99.70 | 100.18 | 3,921,246 | -0.70(-0.70%) |
Aug 12, 2015 | 99.66 | 101.12 | 99.46 | 100.89 | 5,610,799 | +0.42(+0.42%) |
Aug 11, 2015 | 100.76 | 100.78 | 100.05 | 100.47 | 4,902,183 | -0.80(-0.79%) |
Aug 10, 2015 | 101.28 | 101.73 | 100.86 | 101.27 | 7,140,898 | +1.05(+1.05%) |
Aug 07, 2015 | 100.71 | 100.94 | 99.71 | 100.22 | 5,874,006 | -0.77(-0.77%) |
Aug 06, 2015 | 101.51 | 101.78 | 100.90 | 100.99 | 4,650,555 | -0.18(-0.18%) |
Aug 05, 2015 | 101.94 | 102.22 | 100.90 | 101.17 | 5,419,146 | +0.19(+0.19%) |
Aug 04, 2015 | 101.49 | 101.76 | 100.51 | 100.98 | 8,209,765 | -0.71(-0.70%) |
Aug 03, 2015 | 103.61 | 103.70 | 101.17 | 101.69 | 7,203,519 | -2.10(-2.03%) |
Jul 31, 2015 | 103.41 | 103.84 | 102.92 | 103.79 | 5,587,729 | +0.66(+0.64%) |
Jul 30, 2015 | 102.84 | 103.41 | 102.36 | 103.13 | 3,113,105 | -0.08(-0.08%) |
Jul 29, 2015 | 102.52 | 103.48 | 102.13 | 103.22 | 5,272,729 | +0.67(+0.65%) |
Jul 28, 2015 | 102.46 | 102.64 | 101.56 | 102.55 | 4,246,547 | +0.63(+0.62%) |
Jul 27, 2015 | 101.88 | 102.63 | 101.62 | 101.92 | 5,783,678 | -0.44(-0.43%) |
Jul 24, 2015 | 103.34 | 103.75 | 102.14 | 102.36 | 5,896,689 | -1.27(-1.22%) |
Jul 23, 2015 | 102.69 | 104.28 | 102.41 | 103.62 | 7,857,047 | +0.88(+0.86%) |
Jul 22, 2015 | 104.27 | 104.48 | 102.33 | 102.74 | 11,206,892 | -1.74(-1.67%) |
Jul 21, 2015 | 105.30 | 106.58 | 103.81 | 104.48 | 21,459,866 | -6.50(-5.86%) |
Jul 20, 2015 | 110.71 | 111.35 | 110.30 | 110.99 | 11,466,853 | +0.45(+0.41%) |
Jul 17, 2015 | 109.14 | 110.54 | 108.99 | 110.53 | 6,799,125 | +0.97(+0.88%) |
Jul 16, 2015 | 108.58 | 109.62 | 108.39 | 109.56 | 5,509,116 | +1.58(+1.47%) |
Jul 15, 2015 | 107.95 | 108.46 | 107.64 | 107.98 | 3,118,324 | -0.05(-0.05%) |
Jul 14, 2015 | 108.56 | 108.63 | 107.80 | 108.03 | 4,721,587 | -0.49(-0.46%) |
Jul 13, 2015 | 107.60 | 108.85 | 107.55 | 108.53 | 6,600,226 | +1.56(+1.46%) |
Jul 10, 2015 | 106.14 | 107.26 | 106.05 | 106.97 | 7,083,091 | +1.99(+1.89%) |
Jul 09, 2015 | 105.94 | 106.05 | 104.89 | 104.98 | 6,554,536 | +0.44(+0.42%) |
Jul 08, 2015 | 105.08 | 105.68 | 104.23 | 104.54 | 4,332,989 | -1.18(-1.11%) |
Jul 07, 2015 | 105.68 | 105.94 | 103.95 | 105.72 | 5,540,338 | +0.17(+0.16%) |
Jul 06, 2015 | 104.97 | 105.87 | 104.77 | 105.55 | 4,806,756 | -0.23(-0.22%) |
Jul 02, 2015 | 105.75 | 105.78 | 105.78 | 105.78 | 4,452,265 | +0.38(+0.36%) |
Jul 01, 2015 | 105.06 | 106.11 | 104.82 | 105.39 | 5,017,007 | +1.17(+1.13%) |
Jun 30, 2015 | 105.07 | 105.08 | 103.88 | 104.22 | 5,614,358 | -0.20(-0.19%) |
Jun 29, 2015 | 105.03 | 105.94 | 104.37 | 104.42 | 5,173,293 | -1.59(-1.50%) |
Jun 26, 2015 | 106.51 | 106.88 | 105.87 | 106.02 | 13,962,175 | -0.40(-0.37%) |
Jun 25, 2015 | 107.52 | 107.64 | 106.41 | 106.41 | 3,759,594 | -0.57(-0.53%) |
Jun 24, 2015 | 108.10 | 108.10 | 106.89 | 106.98 | 5,537,557 | -1.06(-0.98%) |
Jun 23, 2015 | 107.89 | 108.91 | 107.37 | 108.04 | 5,776,394 | +0.57(+0.53%) |
Jun 22, 2015 | 107.42 | 107.86 | 107.13 | 107.47 | 3,645,523 | +0.47(+0.44%) |
Jun 19, 2015 | 107.40 | 107.91 | 106.86 | 107.00 | 11,040,507 | -0.81(-0.75%) |
Jun 18, 2015 | 107.03 | 108.10 | 107.03 | 107.80 | 5,198,545 | +0.69(+0.65%) |
Jun 17, 2015 | 107.00 | 107.55 | 106.42 | 107.11 | 4,468,329 | +0.21(+0.20%) |
Jun 16, 2015 | 106.57 | 107.26 | 106.30 | 106.90 | 5,072,092 | +0.37(+0.35%) |
Jun 15, 2015 | 107.00 | 106.64 | 105.24 | 106.53 | 6,626,124 | -0.47(-0.44%) |
Jun 12, 2015 | 107.79 | 107.83 | 106.80 | 107.00 | 4,783,738 | -1.15(-1.06%) |
Jun 11, 2015 | 108.45 | 109.21 | 107.99 | 108.14 | 5,406,353 | -0.09(-0.08%) |
Jun 10, 2015 | 106.67 | 108.53 | 106.40 | 108.23 | 7,304,324 | +2.08(+1.96%) |
Jun 09, 2015 | 105.94 | 106.37 | 104.68 | 106.16 | 5,300,049 | +0.22(+0.21%) |
Jun 08, 2015 | 107.11 | 107.18 | 105.73 | 105.94 | 5,866,240 | -1.32(-1.23%) |
Jun 05, 2015 | 107.80 | 108.23 | 107.13 | 107.26 | 4,839,019 | -0.63(-0.58%) |
Jun 04, 2015 | 108.62 | 109.31 | 107.60 | 107.89 | 4,805,977 | -0.99(-0.91%) |
Jun 03, 2015 | 109.24 | 109.92 | 108.69 | 108.87 | 3,325,942 | +0.17(+0.16%) |
Jun 02, 2015 | 108.71 | 109.21 | 107.92 | 108.70 | 4,013,799 | -0.34(-0.31%) |