Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 106.90 | 109.77 | 106.01 | 109.12 | 6,769 | +1.22(+1.13%) |
Aug 28, 2015 | 104.67 | 110.25 | 102.21 | 107.90 | 6,102 | +2.93(+2.79%) |
Aug 27, 2015 | 101.98 | 105.66 | 100.40 | 104.97 | 14,438 | +5.11(+5.12%) |
Aug 26, 2015 | 102.90 | 102.90 | 98.31 | 99.86 | 18,844 | -1.74(-1.71%) |
Aug 25, 2015 | 106.13 | 109.53 | 98.31 | 101.60 | 31,374 | -2.37(-2.28%) |
Aug 24, 2015 | 104.84 | 106.12 | 88.70 | 103.97 | 40,777 | -4.02(-3.72%) |
Aug 21, 2015 | 106.58 | 107.98 | 104.84 | 107.98 | 23,315 | +0.26(+0.24%) |
Aug 20, 2015 | 107.52 | 109.08 | 105.81 | 107.73 | 13,385 | -2.30(-2.09%) |
Aug 19, 2015 | 110.93 | 113.01 | 107.63 | 110.02 | 24,402 | -3.58(-3.15%) |
Aug 18, 2015 | 118.12 | 118.48 | 113.01 | 113.61 | 15,472 | -4.18(-3.55%) |
Aug 17, 2015 | 119.44 | 119.44 | 117.79 | 117.79 | 5,211 | -1.65(-1.38%) |
Aug 14, 2015 | 118.06 | 121.28 | 118.06 | 119.44 | 5,173 | +0.57(+0.48%) |
Aug 13, 2015 | 119.54 | 119.70 | 118.06 | 118.87 | 10,992 | +0.43(+0.36%) |
Aug 12, 2015 | 118.88 | 121.19 | 118.06 | 118.44 | 11,429 | -1.08(-0.91%) |
Aug 11, 2015 | 118.17 | 119.52 | 118.17 | 119.52 | 4,708 | -0.18(-0.15%) |
Aug 10, 2015 | 118.94 | 120.63 | 116.70 | 119.71 | 13,452 | -0.37(-0.31%) |
Aug 07, 2015 | 118.39 | 120.07 | 117.14 | 120.07 | 25,467 | +0.87(+0.73%) |
Aug 06, 2015 | 119.44 | 119.44 | 117.92 | 119.20 | 11,521 | +0.68(+0.57%) |
Aug 05, 2015 | 119.44 | 120.82 | 115.58 | 118.52 | 15,181 | +0.51(+0.44%) |
Aug 04, 2015 | 121.05 | 121.05 | 117.75 | 118.01 | 14,235 | -0.51(-0.43%) |
Aug 03, 2015 | 119.82 | 120.91 | 118.52 | 118.52 | 8,042 | -1.62(-1.35%) |
Jul 31, 2015 | 120.26 | 123.07 | 119.91 | 120.14 | 12,494 | -0.64(-0.53%) |
Jul 30, 2015 | 118.80 | 122.25 | 118.80 | 120.77 | 7,783 | +1.75(+1.47%) |
Jul 29, 2015 | 121.11 | 121.97 | 116.22 | 119.03 | 17,696 | -1.76(-1.46%) |
Jul 28, 2015 | 119.45 | 123.57 | 119.45 | 120.79 | 18,020 | +0.25(+0.21%) |
Jul 27, 2015 | 127.16 | 128.81 | 118.52 | 120.54 | 19,883 | -4.64(-3.71%) |
Jul 24, 2015 | 124.05 | 126.79 | 124.04 | 125.18 | 9,890 | -0.27(-0.21%) |
Jul 23, 2015 | 130.47 | 131.38 | 124.03 | 125.45 | 30,854 | -5.48(-4.18%) |
Jul 22, 2015 | 131.38 | 135.06 | 129.55 | 130.93 | 10,789 | -0.56(-0.43%) |
Jul 21, 2015 | 132.19 | 133.68 | 131.38 | 131.49 | 7,089 | -2.15(-1.61%) |
Jul 20, 2015 | 131.85 | 134.24 | 131.85 | 133.63 | 7,227 | +0.68(+0.51%) |
Jul 17, 2015 | 133.28 | 135.00 | 132.87 | 132.96 | 6,706 | -1.64(-1.22%) |
Jul 16, 2015 | 134.87 | 135.06 | 131.03 | 134.60 | 8,770 | +0.46(+0.34%) |
Jul 15, 2015 | 134.25 | 135.29 | 134.14 | 134.14 | 4,888 | -0.74(-0.54%) |
Jul 14, 2015 | 132.88 | 135.75 | 129.59 | 134.88 | 7,840 | +1.06(+0.79%) |
Jul 13, 2015 | 130.80 | 134.55 | 130.80 | 133.82 | 6,240 | +1.98(+1.51%) |
Jul 10, 2015 | 130.47 | 134.62 | 129.87 | 131.83 | 7,320 | +1.38(+1.06%) |
Jul 09, 2015 | 130.05 | 135.52 | 130.05 | 130.46 | 5,992 | +1.55(+1.20%) |
Jul 08, 2015 | 131.56 | 131.56 | 128.90 | 128.90 | 3,781 | -3.14(-2.38%) |
Jul 07, 2015 | 133.78 | 133.78 | 130.85 | 132.05 | 4,888 | -1.27(-0.95%) |
Jul 06, 2015 | 136.25 | 136.25 | 130.47 | 133.31 | 8,604 | -1.68(-1.25%) |
Jul 02, 2015 | 135.06 | 135.00 | 135.00 | 135.00 | 1,523 | -0.28(-0.21%) |
Jul 01, 2015 | 136.54 | 136.54 | 133.68 | 135.28 | 7,658 | -2.98(-2.15%) |
Jun 30, 2015 | 133.28 | 138.64 | 133.25 | 138.26 | 3,802 | +3.83(+2.85%) |
Jun 29, 2015 | 135.15 | 138.58 | 133.27 | 134.43 | 2,990 | -3.39(-2.46%) |
Jun 26, 2015 | 136.10 | 138.64 | 134.96 | 137.81 | 5,314 | +3.21(+2.38%) |
Jun 25, 2015 | 134.65 | 136.67 | 134.61 | 134.61 | 1,527 | -1.37(-1.01%) |
Jun 24, 2015 | 136.02 | 139.19 | 135.98 | 135.98 | 7,623 | -2.75(-1.98%) |
Jun 23, 2015 | 138.27 | 139.47 | 134.45 | 138.72 | 9,691 | +0.46(+0.33%) |
Jun 22, 2015 | 137.81 | 138.30 | 136.07 | 138.27 | 9,250 | +0.45(+0.33%) |
Jun 19, 2015 | 136.07 | 137.81 | 135.42 | 137.81 | 8,704 | +0.00(+0.00%) |
Jun 18, 2015 | 137.40 | 139.38 | 132.18 | 137.81 | 14,517 | -1.84(-1.32%) |
Jun 17, 2015 | 140.16 | 141.02 | 137.04 | 139.65 | 2,414 | -0.07(-0.05%) |
Jun 16, 2015 | 139.39 | 140.79 | 138.72 | 139.73 | 3,697 | -0.19(-0.14%) |
Jun 15, 2015 | 138.28 | 140.09 | 137.86 | 139.92 | 3,689 | -0.61(-0.43%) |
Jun 12, 2015 | 138.73 | 141.03 | 138.48 | 140.53 | 9,619 | -0.93(-0.66%) |
Jun 11, 2015 | 138.69 | 141.90 | 137.87 | 141.45 | 3,948 | +1.85(+1.32%) |
Jun 10, 2015 | 136.47 | 142.41 | 136.47 | 139.61 | 28,967 | +1.19(+0.86%) |
Jun 09, 2015 | 138.73 | 142.26 | 137.81 | 138.41 | 13,190 | +0.99(+0.72%) |
Jun 08, 2015 | 137.03 | 140.66 | 135.44 | 137.42 | 9,652 | +1.19(+0.88%) |
Jun 05, 2015 | 138.04 | 138.92 | 135.22 | 136.23 | 1,889 | -1.13(-0.82%) |
Jun 04, 2015 | 137.28 | 138.23 | 134.14 | 137.36 | 3,064 | +0.46(+0.34%) |
Jun 03, 2015 | 138.07 | 138.07 | 135.82 | 136.90 | 8,067 | -0.23(-0.17%) |
Jun 02, 2015 | 138.20 | 138.96 | 136.18 | 137.13 | 4,676 | +0.19(+0.14%) |