Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.24 | 117.00 | 113.76 | 115.03 | 16,989,936 | -2.60(-2.21%) |
Aug 28, 2015 | 116.35 | 119.35 | 115.88 | 117.63 | 20,240,236 | -0.03(-0.03%) |
Aug 27, 2015 | 114.94 | 118.25 | 113.02 | 117.66 | 37,036,116 | +7.53(+6.84%) |
Aug 26, 2015 | 107.15 | 110.28 | 102.02 | 110.13 | 36,126,424 | +8.61(+8.48%) |
Aug 25, 2015 | 107.75 | 107.88 | 101.50 | 101.52 | 37,589,296 | +4.64(+4.79%) |
Aug 24, 2015 | 88.75 | 109.63 | 85.50 | 96.88 | 59,908,792 | -7.08(-6.81%) |
Aug 21, 2015 | 106.20 | 110.00 | 102.75 | 103.96 | 33,228,296 | -8.53(-7.58%) |
Aug 20, 2015 | 119.80 | 121.45 | 111.34 | 112.49 | 28,029,824 | -9.57(-7.84%) |
Aug 19, 2015 | 123.50 | 123.70 | 121.50 | 122.06 | 10,108,519 | -1.99(-1.60%) |
Aug 18, 2015 | 125.26 | 126.75 | 123.55 | 124.05 | 9,374,344 | -1.31(-1.04%) |
Aug 17, 2015 | 123.14 | 125.70 | 122.60 | 125.36 | 9,226,880 | +1.97(+1.60%) |
Aug 14, 2015 | 124.96 | 125.00 | 123.00 | 123.39 | 8,667,683 | -0.34(-0.27%) |
Aug 13, 2015 | 120.99 | 125.73 | 119.34 | 123.73 | 15,284,400 | +3.22(+2.67%) |
Aug 12, 2015 | 121.47 | 122.45 | 118.66 | 120.51 | 13,875,642 | -2.23(-1.82%) |
Aug 11, 2015 | 120.01 | 123.76 | 120.00 | 122.74 | 11,586,126 | -0.29(-0.24%) |
Aug 10, 2015 | 126.09 | 126.50 | 121.51 | 123.03 | 13,417,778 | -0.49(-0.40%) |
Aug 07, 2015 | 126.42 | 126.60 | 121.30 | 123.52 | 17,360,668 | -2.93(-2.32%) |
Aug 06, 2015 | 126.29 | 128.85 | 122.04 | 126.45 | 24,701,228 | +2.74(+2.21%) |
Aug 05, 2015 | 125.62 | 129.29 | 122.70 | 123.71 | 26,940,656 | +2.56(+2.11%) |
Aug 04, 2015 | 113.15 | 122.79 | 113.00 | 121.15 | 29,633,608 | +8.59(+7.63%) |
Aug 03, 2015 | 114.60 | 114.60 | 111.78 | 112.56 | 10,136,858 | -1.75(-1.53%) |
Jul 31, 2015 | 111.95 | 115.00 | 111.17 | 114.31 | 16,349,071 | +2.75(+2.47%) |
Jul 30, 2015 | 106.40 | 111.90 | 105.40 | 111.56 | 14,226,197 | +4.48(+4.18%) |
Jul 29, 2015 | 106.83 | 107.75 | 105.40 | 107.08 | 6,692,624 | +0.18(+0.17%) |
Jul 28, 2015 | 107.29 | 107.94 | 103.88 | 106.90 | 11,155,830 | +0.47(+0.44%) |
Jul 27, 2015 | 107.79 | 109.86 | 106.27 | 106.43 | 11,299,294 | -2.91(-2.66%) |
Jul 24, 2015 | 111.55 | 111.68 | 108.90 | 109.34 | 8,125,065 | -0.76(-0.69%) |
Jul 23, 2015 | 110.91 | 112.18 | 109.84 | 110.10 | 8,299,576 | -1.40(-1.26%) |
Jul 22, 2015 | 112.14 | 113.88 | 111.10 | 111.50 | 10,497,302 | -1.01(-0.90%) |
Jul 21, 2015 | 110.21 | 113.71 | 109.32 | 112.51 | 14,076,417 | +1.96(+1.77%) |
Jul 20, 2015 | 114.70 | 114.70 | 110.14 | 110.55 | 22,671,352 | -4.22(-3.68%) |
Jul 17, 2015 | 117.34 | 117.88 | 114.24 | 114.77 | 25,136,948 | -1.04(-0.90%) |
Jul 16, 2015 | 111.02 | 116.49 | 107.68 | 115.81 | 63,283,200 | +17.68(+18.02%) |
Jul 15, 2015 | 99.97 | 100.75 | 97.05 | 98.13 | 30,783,320 | -2.24(-2.23%) |
Jul 14, 2015 | 101.27 | 101.64 | 99.65 | 100.37 | 138,155,488 | -0.72(-0.71%) |
Jul 13, 2015 | 98.10 | 102.31 | 98.08 | 101.09 | 33,167,938 | +3.86(+3.97%) |
Jul 10, 2015 | 97.52 | 98.50 | 96.90 | 97.23 | 21,636,594 | +1.50(+1.57%) |
Jul 09, 2015 | 94.90 | 95.85 | 94.29 | 95.73 | 16,701,152 | +2.22(+2.37%) |
Jul 08, 2015 | 93.47 | 94.00 | 92.28 | 93.51 | 12,985,846 | -0.58(-0.62%) |
Jul 07, 2015 | 95.01 | 95.43 | 92.62 | 94.09 | 21,572,494 | -0.48(-0.51%) |
Jul 06, 2015 | 93.47 | 94.93 | 93.34 | 94.57 | 11,804,981 | +0.53(+0.56%) |
Jul 02, 2015 | 94.00 | 94.04 | 94.04 | 94.04 | 77,371,000 | +0.41(+0.44%) |
Jul 01, 2015 | 94.81 | 95.24 | 93.22 | 93.64 | 14,697,724 | -0.21(-0.23%) |
Jun 30, 2015 | 93.36 | 94.36 | 92.79 | 93.85 | 16,879,512 | +1.62(+1.75%) |
Jun 29, 2015 | 91.51 | 92.91 | 91.12 | 92.23 | 24,567,016 | -0.86(-0.92%) |
Jun 26, 2015 | 95.30 | 95.30 | 93.09 | 93.09 | 30,314,696 | -1.80(-1.90%) |
Jun 25, 2015 | 95.48 | 95.75 | 93.46 | 94.89 | 41,594,740 | -2.05(-2.12%) |
Jun 24, 2015 | 100.01 | 100.89 | 96.40 | 96.94 | 77,125,776 | -0.37(-0.38%) |
Jun 23, 2015 | 96.34 | 97.39 | 95.75 | 97.31 | 15,352,595 | +0.90(+0.93%) |
Jun 22, 2015 | 95.04 | 96.69 | 94.19 | 96.41 | 16,716,447 | +2.54(+2.71%) |
Jun 19, 2015 | 96.24 | 96.42 | 93.82 | 93.87 | 19,814,802 | -0.87(-0.92%) |
Jun 18, 2015 | 94.65 | 95.34 | 94.37 | 94.74 | 8,960,609 | +0.47(+0.50%) |
Jun 17, 2015 | 95.13 | 95.13 | 93.96 | 94.27 | 9,903,474 | -1.00(-1.05%) |
Jun 16, 2015 | 94.24 | 95.61 | 93.69 | 95.27 | 16,028,508 | +1.84(+1.97%) |
Jun 15, 2015 | 92.86 | 93.59 | 91.66 | 93.43 | 19,048,182 | -0.99(-1.05%) |
Jun 12, 2015 | 94.92 | 95.34 | 94.12 | 94.42 | 10,278,821 | -0.68(-0.71%) |
Jun 11, 2015 | 96.89 | 96.92 | 94.09 | 95.09 | 26,613,074 | -0.78(-0.81%) |
Jun 10, 2015 | 93.40 | 98.97 | 93.23 | 95.87 | 57,098,212 | +3.42(+3.70%) |
Jun 09, 2015 | 89.33 | 92.71 | 89.60 | 92.45 | 21,962,276 | +2.85(+3.18%) |
Jun 08, 2015 | 90.71 | 90.82 | 89.00 | 89.60 | 11,148,914 | -0.86(-0.95%) |
Jun 05, 2015 | 89.21 | 90.54 | 89.13 | 90.46 | 11,624,346 | +1.11(+1.24%) |
Jun 04, 2015 | 88.38 | 89.43 | 88.04 | 89.35 | 10,065,727 | +0.54(+0.61%) |
Jun 03, 2015 | 89.24 | 89.73 | 88.64 | 88.81 | 6,236,404 | -0.32(-0.36%) |
Jun 02, 2015 | 88.71 | 89.68 | 88.41 | 89.13 | 7,528,226 | +0.13(+0.14%) |