Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 100.74 | 100.89 | 99.37 | 100.32 | 8,647,011 | -0.59(-0.59%) |
Aug 28, 2015 | 100.63 | 101.76 | 100.25 | 100.91 | 11,176,044 | +0.31(+0.30%) |
Aug 27, 2015 | 99.80 | 101.05 | 98.26 | 100.61 | 17,802,572 | +2.90(+2.96%) |
Aug 26, 2015 | 97.18 | 97.97 | 94.79 | 97.71 | 13,962,309 | +3.29(+3.48%) |
Aug 25, 2015 | 98.21 | 98.56 | 94.26 | 94.42 | 19,370,120 | +0.52(+0.56%) |
Aug 24, 2015 | 91.95 | 98.47 | 88.82 | 93.90 | 30,615,292 | -3.43(-3.52%) |
Aug 21, 2015 | 96.01 | 99.09 | 95.13 | 97.33 | 31,354,866 | -1.16(-1.18%) |
Aug 20, 2015 | 102.75 | 102.80 | 98.24 | 98.49 | 35,174,188 | -6.33(-6.04%) |
Aug 19, 2015 | 104.95 | 106.10 | 104.15 | 104.82 | 9,631,544 | -0.48(-0.46%) |
Aug 18, 2015 | 106.39 | 106.60 | 105.17 | 105.31 | 12,207,049 | -2.08(-1.93%) |
Aug 17, 2015 | 105.66 | 107.61 | 105.21 | 107.38 | 8,074,219 | +1.86(+1.76%) |
Aug 14, 2015 | 105.97 | 106.02 | 104.89 | 105.52 | 7,214,725 | -0.35(-0.34%) |
Aug 13, 2015 | 105.57 | 106.85 | 105.12 | 105.88 | 9,904,156 | +0.52(+0.50%) |
Aug 12, 2015 | 105.36 | 105.80 | 103.90 | 105.36 | 17,283,536 | -0.99(-0.93%) |
Aug 11, 2015 | 108.65 | 108.80 | 106.30 | 106.35 | 13,783,932 | -2.95(-2.70%) |
Aug 10, 2015 | 108.32 | 109.30 | 108.06 | 109.30 | 11,796,728 | +1.62(+1.51%) |
Aug 07, 2015 | 107.09 | 107.89 | 106.02 | 107.68 | 16,036,637 | +0.79(+0.74%) |
Aug 06, 2015 | 108.71 | 108.71 | 102.65 | 106.89 | 58,055,772 | -1.95(-1.79%) |
Aug 05, 2015 | 109.14 | 112.21 | 107.83 | 108.84 | 61,941,968 | -10.99(-9.17%) |
Aug 04, 2015 | 119.64 | 120.21 | 118.77 | 119.83 | 12,715,432 | +0.56(+0.47%) |
Aug 03, 2015 | 119.03 | 119.87 | 118.34 | 119.27 | 8,548,807 | +1.10(+0.93%) |
Jul 31, 2015 | 118.28 | 118.88 | 117.77 | 118.17 | 5,856,789 | -0.03(-0.03%) |
Jul 30, 2015 | 117.88 | 118.51 | 117.19 | 118.20 | 4,498,040 | +0.19(+0.16%) |
Jul 29, 2015 | 117.03 | 118.03 | 116.60 | 118.01 | 6,176,141 | +1.36(+1.16%) |
Jul 28, 2015 | 116.87 | 117.08 | 116.07 | 116.65 | 6,547,189 | +0.21(+0.18%) |
Jul 27, 2015 | 116.82 | 116.98 | 115.98 | 116.44 | 5,259,372 | -0.65(-0.56%) |
Jul 24, 2015 | 117.53 | 117.97 | 116.77 | 117.09 | 4,387,914 | +0.11(+0.09%) |
Jul 23, 2015 | 117.48 | 117.84 | 116.76 | 116.98 | 3,398,406 | -0.52(-0.44%) |
Jul 22, 2015 | 117.46 | 117.87 | 117.13 | 117.51 | 4,787,002 | +0.02(+0.02%) |
Jul 21, 2015 | 117.93 | 117.97 | 117.01 | 117.49 | 4,859,395 | -0.27(-0.23%) |
Jul 20, 2015 | 117.47 | 118.07 | 117.07 | 117.75 | 7,058,283 | +0.71(+0.61%) |
Jul 17, 2015 | 116.88 | 117.08 | 116.23 | 117.04 | 5,189,215 | -0.21(-0.18%) |
Jul 16, 2015 | 117.18 | 117.31 | 116.72 | 117.25 | 6,400,556 | +0.76(+0.65%) |
Jul 15, 2015 | 116.24 | 117.08 | 116.05 | 116.49 | 4,919,853 | +0.44(+0.38%) |
Jul 14, 2015 | 116.23 | 116.33 | 115.90 | 116.05 | 5,139,505 | -0.20(-0.17%) |
Jul 13, 2015 | 115.95 | 116.50 | 115.46 | 116.25 | 7,712,797 | +1.59(+1.38%) |
Jul 10, 2015 | 115.26 | 115.64 | 113.90 | 114.66 | 7,129,673 | +0.83(+0.73%) |
Jul 09, 2015 | 115.04 | 115.41 | 113.75 | 113.83 | 7,124,908 | +0.40(+0.36%) |
Jul 08, 2015 | 114.72 | 114.90 | 113.35 | 113.43 | 8,575,198 | -1.88(-1.63%) |
Jul 07, 2015 | 114.64 | 115.40 | 113.11 | 115.31 | 8,487,163 | +1.38(+1.21%) |
Jul 06, 2015 | 112.72 | 114.09 | 112.52 | 113.93 | 5,969,930 | +0.72(+0.64%) |
Jul 02, 2015 | 113.62 | 113.21 | 113.21 | 113.21 | 5,635,629 | -0.16(-0.14%) |
Jul 01, 2015 | 113.19 | 113.49 | 112.59 | 113.37 | 5,519,740 | +0.97(+0.87%) |
Jun 30, 2015 | 112.19 | 113.11 | 111.81 | 112.40 | 7,054,548 | +1.07(+0.96%) |
Jun 29, 2015 | 112.42 | 113.43 | 111.27 | 111.32 | 7,733,936 | -1.91(-1.69%) |
Jun 26, 2015 | 113.21 | 113.42 | 112.66 | 113.23 | 9,657,160 | +0.53(+0.47%) |
Jun 25, 2015 | 112.87 | 113.51 | 112.64 | 112.70 | 6,306,926 | +0.67(+0.60%) |
Jun 24, 2015 | 112.55 | 112.81 | 111.97 | 112.03 | 5,722,881 | -0.63(-0.56%) |
Jun 23, 2015 | 112.19 | 112.77 | 111.98 | 112.66 | 6,095,730 | +0.87(+0.77%) |
Jun 22, 2015 | 111.67 | 112.72 | 111.65 | 111.80 | 5,994,743 | +0.90(+0.81%) |
Jun 19, 2015 | 111.11 | 111.75 | 110.68 | 110.90 | 9,736,524 | -0.59(-0.53%) |
Jun 18, 2015 | 110.12 | 111.81 | 109.89 | 111.49 | 7,037,245 | +1.70(+1.55%) |
Jun 17, 2015 | 109.50 | 110.23 | 109.19 | 109.79 | 4,805,732 | +0.42(+0.39%) |
Jun 16, 2015 | 108.66 | 109.59 | 108.22 | 109.36 | 3,906,336 | +0.87(+0.80%) |
Jun 15, 2015 | 107.60 | 108.72 | 107.27 | 108.50 | 5,831,328 | +0.23(+0.21%) |
Jun 12, 2015 | 108.64 | 108.84 | 107.87 | 108.27 | 4,072,092 | -0.66(-0.60%) |
Jun 11, 2015 | 108.33 | 109.26 | 108.33 | 108.93 | 5,114,415 | +0.61(+0.56%) |
Jun 10, 2015 | 107.24 | 108.56 | 107.07 | 108.32 | 5,208,158 | +1.46(+1.36%) |
Jun 09, 2015 | 107.68 | 107.74 | 106.00 | 106.86 | 7,831,293 | -0.76(-0.71%) |
Jun 08, 2015 | 108.35 | 108.56 | 107.54 | 107.62 | 6,162,311 | -0.99(-0.92%) |
Jun 05, 2015 | 108.61 | 109.08 | 108.12 | 108.61 | 4,390,639 | +0.00(+0.00%) |
Jun 04, 2015 | 109.25 | 109.55 | 108.31 | 108.61 | 5,837,219 | -0.86(-0.78%) |
Jun 03, 2015 | 109.06 | 110.11 | 108.81 | 109.47 | 4,579,735 | +0.41(+0.38%) |
Jun 02, 2015 | 109.22 | 109.55 | 108.34 | 109.06 | 4,494,171 | -0.21(-0.19%) |