Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 102.03 | 102.17 | 101.89 | 102.02 | 509,665 | +0.04(+0.04%) |
Aug 28, 2015 | 102.13 | 102.29 | 101.94 | 101.98 | 365,301 | -0.01(-0.01%) |
Aug 27, 2015 | 101.96 | 102.09 | 101.87 | 101.99 | 538,571 | -0.01(-0.01%) |
Aug 26, 2015 | 101.89 | 102.27 | 101.74 | 102.00 | 736,441 | -0.02(-0.02%) |
Aug 25, 2015 | 102.23 | 102.38 | 101.95 | 102.02 | 972,388 | -0.18(-0.18%) |
Aug 24, 2015 | 102.39 | 102.69 | 102.07 | 102.20 | 584,722 | -0.04(-0.04%) |
Aug 21, 2015 | 102.29 | 102.39 | 102.24 | 102.24 | 602,542 | +0.00(+0.00%) |
Aug 20, 2015 | 102.32 | 102.36 | 102.20 | 102.24 | 1,014,588 | -0.03(-0.03%) |
Aug 19, 2015 | 101.91 | 102.36 | 101.86 | 102.27 | 398,387 | +0.30(+0.30%) |
Aug 18, 2015 | 102.09 | 102.15 | 101.96 | 101.96 | 451,496 | -0.17(-0.17%) |
Aug 17, 2015 | 102.20 | 102.23 | 102.05 | 102.13 | 747,890 | +0.14(+0.14%) |
Aug 14, 2015 | 101.88 | 102.06 | 101.67 | 101.99 | 460,904 | +0.00(+0.00%) |
Aug 13, 2015 | 102.11 | 102.30 | 101.99 | 101.99 | 471,170 | -0.29(-0.29%) |
Aug 12, 2015 | 102.34 | 102.44 | 102.21 | 102.28 | 654,090 | +0.08(+0.08%) |
Aug 11, 2015 | 102.19 | 102.38 | 102.13 | 102.20 | 364,514 | +0.15(+0.15%) |
Aug 10, 2015 | 102.13 | 102.17 | 101.91 | 102.05 | 239,057 | -0.04(-0.04%) |
Aug 07, 2015 | 102.11 | 102.21 | 101.95 | 102.09 | 257,753 | +0.10(+0.10%) |
Aug 06, 2015 | 102.06 | 102.23 | 101.91 | 101.98 | 1,470,825 | +0.03(+0.03%) |
Aug 05, 2015 | 101.98 | 102.14 | 101.83 | 101.95 | 661,355 | -0.04(-0.04%) |
Aug 04, 2015 | 102.56 | 102.56 | 101.97 | 101.99 | 1,750,621 | -0.49(-0.48%) |
Aug 03, 2015 | 102.38 | 102.58 | 102.37 | 102.48 | 776,256 | +0.01(+0.01%) |
Jul 31, 2015 | 102.45 | 102.47 | 102.26 | 102.47 | 228,888 | +0.43(+0.42%) |
Jul 30, 2015 | 102.03 | 102.13 | 101.96 | 102.04 | 539,532 | -0.06(-0.06%) |
Jul 29, 2015 | 102.13 | 102.18 | 101.97 | 102.10 | 392,880 | -0.00(-0.00%) |
Jul 28, 2015 | 102.15 | 102.20 | 102.04 | 102.10 | 496,801 | -0.06(-0.06%) |
Jul 27, 2015 | 102.25 | 102.42 | 102.08 | 102.16 | 887,462 | +0.07(+0.06%) |
Jul 24, 2015 | 102.42 | 102.42 | 102.08 | 102.09 | 336,476 | +0.01(+0.01%) |
Jul 23, 2015 | 101.94 | 102.17 | 101.88 | 102.09 | 725,494 | +0.10(+0.10%) |
Jul 22, 2015 | 102.13 | 102.18 | 101.96 | 101.98 | 687,151 | -0.06(-0.06%) |
Jul 21, 2015 | 101.93 | 102.13 | 101.88 | 102.04 | 434,422 | +0.11(+0.11%) |
Jul 20, 2015 | 102.02 | 102.04 | 101.87 | 101.93 | 358,275 | -0.12(-0.12%) |
Jul 17, 2015 | 102.13 | 102.21 | 102.01 | 102.05 | 401,524 | -0.12(-0.12%) |
Jul 16, 2015 | 102.08 | 102.20 | 101.94 | 102.17 | 318,311 | +0.06(+0.05%) |
Jul 15, 2015 | 101.99 | 102.21 | 101.90 | 102.11 | 346,983 | +0.13(+0.13%) |
Jul 14, 2015 | 102.25 | 102.25 | 101.94 | 101.98 | 230,033 | +0.08(+0.08%) |
Jul 13, 2015 | 102.05 | 102.05 | 101.73 | 101.90 | 358,654 | -0.08(-0.08%) |
Jul 10, 2015 | 102.05 | 102.28 | 101.94 | 101.98 | 640,352 | -0.33(-0.32%) |
Jul 09, 2015 | 102.42 | 102.62 | 102.31 | 102.31 | 697,650 | -0.28(-0.27%) |
Jul 08, 2015 | 102.51 | 102.76 | 102.46 | 102.59 | 547,277 | +0.14(+0.14%) |
Jul 07, 2015 | 102.51 | 102.84 | 102.45 | 102.45 | 470,132 | +0.13(+0.13%) |
Jul 06, 2015 | 102.38 | 102.43 | 102.16 | 102.32 | 226,268 | +0.13(+0.13%) |
Jul 02, 2015 | 102.03 | 102.19 | 102.19 | 102.19 | 299,356 | +0.27(+0.27%) |
Jul 01, 2015 | 101.91 | 102.02 | 101.65 | 101.92 | 290,544 | -0.21(-0.20%) |
Jun 30, 2015 | 101.77 | 102.22 | 101.77 | 102.12 | 250,161 | -0.08(-0.07%) |
Jun 29, 2015 | 101.92 | 102.22 | 101.74 | 102.20 | 339,906 | +0.40(+0.40%) |
Jun 26, 2015 | 101.80 | 101.84 | 101.66 | 101.79 | 383,746 | -0.12(-0.12%) |
Jun 25, 2015 | 101.96 | 102.08 | 101.88 | 101.92 | 521,578 | -0.18(-0.17%) |
Jun 24, 2015 | 102.00 | 102.20 | 101.90 | 102.09 | 988,002 | +0.23(+0.23%) |
Jun 23, 2015 | 101.93 | 102.08 | 101.83 | 101.86 | 753,318 | -0.20(-0.19%) |
Jun 22, 2015 | 102.27 | 102.32 | 102.04 | 102.06 | 248,575 | -0.42(-0.41%) |
Jun 19, 2015 | 102.25 | 102.54 | 102.25 | 102.48 | 266,267 | +0.31(+0.30%) |
Jun 18, 2015 | 102.24 | 102.28 | 102.01 | 102.17 | 560,014 | +0.04(+0.04%) |
Jun 17, 2015 | 101.99 | 102.29 | 101.69 | 102.13 | 1,483,899 | +0.05(+0.05%) |
Jun 16, 2015 | 102.13 | 102.13 | 101.92 | 102.08 | 633,583 | +0.05(+0.05%) |
Jun 15, 2015 | 102.08 | 102.20 | 101.89 | 102.04 | 557,633 | +0.10(+0.10%) |
Jun 12, 2015 | 101.94 | 102.11 | 101.83 | 101.93 | 186,957 | -0.05(-0.05%) |
Jun 11, 2015 | 101.83 | 101.98 | 101.65 | 101.98 | 839,566 | +0.32(+0.31%) |
Jun 10, 2015 | 101.73 | 101.82 | 101.61 | 101.66 | 503,542 | -0.12(-0.12%) |
Jun 09, 2015 | 102.11 | 102.17 | 101.70 | 101.78 | 844,718 | -0.38(-0.38%) |
Jun 08, 2015 | 102.09 | 102.18 | 102.03 | 102.17 | 384,045 | +0.21(+0.20%) |
Jun 05, 2015 | 102.02 | 102.16 | 101.89 | 101.96 | 179,114 | -0.43(-0.42%) |
Jun 04, 2015 | 102.27 | 102.49 | 102.25 | 102.39 | 241,043 | +0.10(+0.10%) |
Jun 03, 2015 | 102.45 | 102.47 | 102.19 | 102.29 | 225,501 | -0.30(-0.29%) |
Jun 02, 2015 | 102.59 | 102.76 | 102.44 | 102.59 | 432,017 | -0.14(-0.14%) |