Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 99.29 | 100.52 | 98.16 | 98.65 | 147,917 | -0.74(-0.74%) |
Aug 28, 2015 | 98.46 | 100.60 | 98.46 | 99.39 | 204,061 | +0.51(+0.51%) |
Aug 27, 2015 | 99.04 | 101.28 | 97.85 | 98.88 | 363,577 | +0.69(+0.71%) |
Aug 26, 2015 | 98.47 | 98.55 | 95.56 | 98.19 | 283,044 | +2.15(+2.24%) |
Aug 25, 2015 | 97.54 | 99.38 | 95.88 | 96.04 | 386,419 | +1.75(+1.85%) |
Aug 24, 2015 | 91.19 | 97.15 | 89.92 | 94.29 | 598,619 | -2.74(-2.82%) |
Aug 21, 2015 | 98.10 | 99.06 | 95.85 | 97.03 | 450,452 | -3.17(-3.16%) |
Aug 20, 2015 | 103.34 | 103.51 | 100.00 | 100.20 | 346,686 | -4.11(-3.94%) |
Aug 19, 2015 | 105.86 | 105.87 | 103.52 | 104.31 | 257,179 | -1.83(-1.73%) |
Aug 18, 2015 | 106.53 | 107.19 | 105.64 | 106.14 | 238,301 | -0.23(-0.22%) |
Aug 17, 2015 | 107.13 | 107.14 | 105.27 | 106.37 | 315,970 | -1.11(-1.03%) |
Aug 14, 2015 | 106.23 | 107.77 | 105.15 | 107.48 | 347,933 | +1.02(+0.96%) |
Aug 13, 2015 | 106.45 | 108.19 | 104.80 | 106.46 | 312,190 | -0.06(-0.05%) |
Aug 12, 2015 | 107.84 | 108.58 | 103.51 | 106.52 | 491,241 | -2.25(-2.07%) |
Aug 11, 2015 | 108.05 | 109.00 | 106.48 | 108.77 | 260,036 | +0.03(+0.02%) |
Aug 10, 2015 | 108.89 | 110.18 | 108.05 | 108.74 | 410,276 | +0.78(+0.72%) |
Aug 07, 2015 | 109.62 | 109.86 | 107.46 | 107.96 | 393,181 | -1.66(-1.51%) |
Aug 06, 2015 | 111.42 | 111.42 | 107.83 | 109.62 | 274,173 | -1.25(-1.13%) |
Aug 05, 2015 | 111.03 | 111.80 | 110.61 | 110.87 | 278,034 | +0.94(+0.85%) |
Aug 04, 2015 | 109.57 | 111.46 | 109.09 | 109.93 | 286,542 | +0.55(+0.50%) |
Aug 03, 2015 | 110.98 | 112.28 | 108.61 | 109.39 | 307,492 | -1.19(-1.08%) |
Jul 31, 2015 | 109.56 | 112.72 | 108.85 | 110.58 | 354,824 | +1.46(+1.34%) |
Jul 30, 2015 | 107.00 | 110.56 | 107.00 | 109.12 | 279,268 | +1.74(+1.62%) |
Jul 29, 2015 | 104.55 | 108.47 | 104.17 | 107.38 | 390,891 | +3.36(+3.23%) |
Jul 28, 2015 | 104.98 | 105.70 | 102.97 | 104.02 | 274,095 | -0.44(-0.43%) |
Jul 27, 2015 | 103.75 | 104.69 | 100.48 | 104.47 | 699,353 | -0.46(-0.44%) |
Jul 24, 2015 | 108.83 | 109.01 | 104.25 | 104.93 | 488,335 | -3.05(-2.82%) |
Jul 23, 2015 | 108.09 | 108.80 | 106.32 | 107.98 | 480,435 | -0.78(-0.72%) |
Jul 22, 2015 | 106.26 | 110.97 | 102.41 | 108.76 | 1,050,088 | +4.91(+4.73%) |
Jul 21, 2015 | 107.76 | 107.76 | 102.32 | 103.85 | 808,187 | -4.45(-4.11%) |
Jul 20, 2015 | 107.77 | 109.05 | 107.57 | 108.30 | 255,269 | +0.42(+0.39%) |
Jul 17, 2015 | 107.91 | 108.09 | 107.01 | 107.88 | 242,047 | -0.10(-0.09%) |
Jul 16, 2015 | 107.41 | 109.55 | 106.73 | 107.98 | 379,117 | +1.29(+1.21%) |
Jul 15, 2015 | 105.94 | 107.14 | 105.14 | 106.69 | 239,669 | +0.71(+0.67%) |
Jul 14, 2015 | 106.30 | 106.70 | 105.65 | 105.98 | 172,821 | -0.42(-0.39%) |
Jul 13, 2015 | 104.94 | 107.03 | 104.94 | 106.40 | 356,415 | +2.65(+2.56%) |
Jul 10, 2015 | 103.63 | 104.65 | 103.38 | 103.74 | 244,492 | +1.23(+1.20%) |
Jul 09, 2015 | 103.10 | 103.76 | 101.74 | 102.52 | 289,416 | +0.38(+0.37%) |
Jul 08, 2015 | 101.68 | 102.85 | 101.02 | 102.14 | 303,480 | -0.55(-0.53%) |
Jul 07, 2015 | 104.89 | 104.92 | 101.44 | 102.68 | 392,062 | -2.15(-2.05%) |
Jul 06, 2015 | 104.35 | 106.16 | 103.53 | 104.83 | 208,715 | -0.22(-0.21%) |
Jul 02, 2015 | 105.92 | 105.06 | 105.06 | 105.06 | 243,534 | -0.81(-0.77%) |
Jul 01, 2015 | 105.67 | 106.73 | 105.21 | 105.87 | 252,591 | +1.32(+1.26%) |
Jun 30, 2015 | 104.24 | 105.12 | 103.27 | 104.55 | 327,205 | +1.10(+1.06%) |
Jun 29, 2015 | 105.25 | 105.94 | 103.20 | 103.45 | 298,555 | -2.35(-2.22%) |
Jun 26, 2015 | 106.05 | 106.62 | 105.44 | 105.80 | 295,261 | -0.17(-0.16%) |
Jun 25, 2015 | 107.03 | 107.91 | 105.31 | 105.96 | 269,713 | -0.53(-0.50%) |
Jun 24, 2015 | 107.25 | 108.22 | 105.58 | 106.50 | 318,764 | -0.86(-0.80%) |
Jun 23, 2015 | 105.36 | 108.20 | 105.13 | 107.36 | 313,613 | +2.86(+2.73%) |
Jun 22, 2015 | 104.76 | 105.53 | 104.13 | 104.50 | 179,081 | +0.29(+0.28%) |
Jun 19, 2015 | 103.66 | 104.41 | 102.91 | 104.22 | 432,600 | +0.66(+0.63%) |
Jun 18, 2015 | 103.89 | 104.26 | 102.92 | 103.56 | 412,829 | +0.14(+0.13%) |
Jun 17, 2015 | 104.34 | 104.78 | 102.92 | 103.42 | 298,993 | -0.45(-0.44%) |
Jun 16, 2015 | 103.88 | 105.85 | 103.30 | 103.87 | 351,046 | +0.18(+0.17%) |
Jun 15, 2015 | 103.44 | 104.05 | 102.71 | 103.70 | 372,579 | -0.11(-0.11%) |
Jun 12, 2015 | 102.41 | 103.95 | 102.09 | 103.81 | 362,267 | +1.34(+1.31%) |
Jun 11, 2015 | 104.01 | 104.30 | 102.18 | 102.47 | 225,229 | -1.27(-1.22%) |
Jun 10, 2015 | 103.03 | 104.32 | 102.65 | 103.73 | 179,342 | +1.13(+1.10%) |
Jun 09, 2015 | 103.48 | 103.81 | 101.82 | 102.61 | 262,943 | -0.91(-0.88%) |
Jun 08, 2015 | 104.63 | 106.32 | 103.34 | 103.52 | 329,650 | -1.03(-0.99%) |
Jun 05, 2015 | 101.87 | 105.14 | 101.20 | 104.56 | 415,525 | +2.77(+2.72%) |
Jun 04, 2015 | 101.77 | 103.48 | 101.29 | 101.79 | 370,849 | -0.09(-0.09%) |
Jun 03, 2015 | 99.96 | 103.00 | 99.43 | 101.88 | 444,336 | +1.96(+1.96%) |
Jun 02, 2015 | 98.27 | 100.70 | 98.27 | 99.92 | 239,431 | +0.83(+0.84%) |