Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 107.40 | 111.90 | 106.20 | 111.60 | 142,613 | +2.70(+2.48%) |
Aug 28, 2015 | 106.65 | 111.15 | 106.48 | 108.90 | 118,269 | +1.50(+1.40%) |
Aug 27, 2015 | 106.80 | 110.10 | 104.85 | 107.40 | 159,825 | +0.30(+0.28%) |
Aug 26, 2015 | 104.70 | 107.25 | 99.90 | 107.10 | 141,797 | +6.90(+6.89%) |
Aug 25, 2015 | 104.10 | 106.50 | 99.15 | 100.20 | 184,902 | -1.05(-1.04%) |
Aug 24, 2015 | 100.50 | 104.70 | 96.15 | 101.25 | 279,249 | -3.00(-2.88%) |
Aug 21, 2015 | 102.45 | 106.12 | 101.25 | 104.25 | 200,586 | -1.50(-1.42%) |
Aug 20, 2015 | 107.85 | 108.45 | 104.85 | 105.75 | 155,911 | -3.30(-3.03%) |
Aug 19, 2015 | 107.25 | 111.15 | 105.67 | 109.05 | 127,232 | +1.20(+1.11%) |
Aug 18, 2015 | 110.25 | 110.85 | 107.10 | 107.85 | 129,339 | -2.70(-2.44%) |
Aug 17, 2015 | 107.40 | 113.10 | 107.25 | 110.55 | 132,829 | +2.10(+1.94%) |
Aug 14, 2015 | 111.00 | 111.90 | 107.85 | 108.45 | 96,448 | -3.45(-3.08%) |
Aug 13, 2015 | 114.60 | 116.10 | 110.85 | 111.90 | 256,727 | -3.00(-2.61%) |
Aug 12, 2015 | 111.30 | 115.35 | 109.20 | 114.90 | 160,005 | +1.95(+1.73%) |
Aug 11, 2015 | 111.00 | 114.30 | 109.20 | 112.95 | 217,331 | +0.30(+0.27%) |
Aug 10, 2015 | 107.25 | 114.00 | 107.10 | 112.65 | 167,074 | +5.10(+4.74%) |
Aug 07, 2015 | 119.70 | 122.70 | 107.10 | 107.55 | 418,949 | -14.10(-11.59%) |
Aug 06, 2015 | 118.95 | 121.97 | 116.10 | 121.65 | 249,200 | +1.50(+1.25%) |
Aug 05, 2015 | 116.40 | 121.20 | 104.55 | 120.15 | 676,373 | +1.50(+1.26%) |
Aug 04, 2015 | 126.30 | 126.30 | 116.55 | 118.65 | 486,320 | -8.40(-6.61%) |
Aug 03, 2015 | 128.55 | 130.20 | 121.20 | 127.05 | 617,724 | +0.60(+0.47%) |
Jul 31, 2015 | 148.35 | 153.30 | 119.70 | 126.45 | 1,423,893 | -49.95(-28.32%) |
Jul 30, 2015 | 172.65 | 177.30 | 172.50 | 176.40 | 172,333 | +3.15(+1.82%) |
Jul 29, 2015 | 165.45 | 174.15 | 164.55 | 173.25 | 169,034 | +7.50(+4.52%) |
Jul 28, 2015 | 161.55 | 167.70 | 159.15 | 165.75 | 112,385 | +5.25(+3.27%) |
Jul 27, 2015 | 161.40 | 162.90 | 159.00 | 160.50 | 90,523 | -1.80(-1.11%) |
Jul 24, 2015 | 164.70 | 166.65 | 160.80 | 162.30 | 105,073 | -3.15(-1.90%) |
Jul 23, 2015 | 161.40 | 171.00 | 161.40 | 165.45 | 143,777 | +4.80(+2.99%) |
Jul 22, 2015 | 156.75 | 161.03 | 156.50 | 160.65 | 126,602 | +3.90(+2.49%) |
Jul 21, 2015 | 156.15 | 162.50 | 156.00 | 156.75 | 74,652 | +0.15(+0.10%) |
Jul 20, 2015 | 153.45 | 157.95 | 152.25 | 156.60 | 106,184 | +3.00(+1.95%) |
Jul 17, 2015 | 152.40 | 154.95 | 150.38 | 153.60 | 91,890 | +1.05(+0.69%) |
Jul 16, 2015 | 153.90 | 154.89 | 150.90 | 152.55 | 63,803 | -0.75(-0.49%) |
Jul 15, 2015 | 155.70 | 158.25 | 152.70 | 153.30 | 81,478 | -2.70(-1.73%) |
Jul 14, 2015 | 154.95 | 157.28 | 154.80 | 156.00 | 67,951 | +0.30(+0.19%) |
Jul 13, 2015 | 153.90 | 157.05 | 150.75 | 155.70 | 206,444 | +3.00(+1.96%) |
Jul 10, 2015 | 155.70 | 157.20 | 151.95 | 152.70 | 123,066 | -1.05(-0.68%) |
Jul 09, 2015 | 150.15 | 155.55 | 149.40 | 153.75 | 194,276 | +6.45(+4.38%) |
Jul 08, 2015 | 152.10 | 154.50 | 146.10 | 147.30 | 146,617 | -6.00(-3.91%) |
Jul 07, 2015 | 151.65 | 154.35 | 146.70 | 153.30 | 167,851 | +0.90(+0.59%) |
Jul 06, 2015 | 148.35 | 153.00 | 146.85 | 152.40 | 188,260 | +1.65(+1.09%) |
Jul 02, 2015 | 151.95 | 150.75 | 150.75 | 150.75 | 121,973 | -1.50(-0.99%) |
Jul 01, 2015 | 154.05 | 159.00 | 151.35 | 152.25 | 139,856 | -0.75(-0.49%) |
Jun 30, 2015 | 154.20 | 156.90 | 152.55 | 153.00 | 118,146 | +0.60(+0.39%) |
Jun 29, 2015 | 158.85 | 160.05 | 151.57 | 152.40 | 202,264 | -9.30(-5.75%) |
Jun 26, 2015 | 158.85 | 163.35 | 153.75 | 161.70 | 672,368 | +3.45(+2.18%) |
Jun 25, 2015 | 160.95 | 160.95 | 157.65 | 158.25 | 105,914 | -3.15(-1.95%) |
Jun 24, 2015 | 159.60 | 163.50 | 158.40 | 161.40 | 112,725 | +0.75(+0.47%) |
Jun 23, 2015 | 160.05 | 163.80 | 160.05 | 160.65 | 78,868 | +0.30(+0.19%) |
Jun 22, 2015 | 157.95 | 162.45 | 155.55 | 160.35 | 97,154 | +3.60(+2.30%) |
Jun 19, 2015 | 154.05 | 158.40 | 151.35 | 156.75 | 178,652 | +0.75(+0.48%) |
Jun 18, 2015 | 158.55 | 158.55 | 155.40 | 156.00 | 100,798 | -2.55(-1.61%) |
Jun 17, 2015 | 162.90 | 164.10 | 158.25 | 158.55 | 98,707 | -4.50(-2.76%) |
Jun 16, 2015 | 160.50 | 165.60 | 159.00 | 163.05 | 112,712 | +1.95(+1.21%) |
Jun 15, 2015 | 163.65 | 165.75 | 160.35 | 161.10 | 207,938 | -4.20(-2.54%) |
Jun 12, 2015 | 159.30 | 168.07 | 158.93 | 165.30 | 207,049 | +5.55(+3.47%) |
Jun 11, 2015 | 158.40 | 162.90 | 157.50 | 159.75 | 202,912 | +1.20(+0.76%) |
Jun 10, 2015 | 150.45 | 159.30 | 150.30 | 158.55 | 235,639 | +8.25(+5.49%) |
Jun 09, 2015 | 146.10 | 156.90 | 144.60 | 150.30 | 341,596 | +4.50(+3.09%) |
Jun 08, 2015 | 140.55 | 148.20 | 140.10 | 145.80 | 192,178 | +5.25(+3.74%) |
Jun 05, 2015 | 147.30 | 147.45 | 138.75 | 140.55 | 321,826 | -9.75(-6.49%) |
Jun 04, 2015 | 157.50 | 157.65 | 150.15 | 150.30 | 181,364 | -6.30(-4.02%) |
Jun 03, 2015 | 153.60 | 157.65 | 150.90 | 156.60 | 209,059 | +3.60(+2.35%) |
Jun 02, 2015 | 149.10 | 155.55 | 148.50 | 153.00 | 241,366 | +3.30(+2.20%) |