Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 88.19 | 89.99 | 85.54 | 86.19 | 1,172,277 | -2.85(-3.20%) |
Aug 28, 2015 | 86.31 | 89.81 | 85.26 | 89.03 | 902,897 | +2.66(+3.08%) |
Aug 27, 2015 | 84.73 | 87.42 | 83.88 | 86.37 | 1,117,468 | +2.39(+2.85%) |
Aug 26, 2015 | 84.13 | 84.20 | 78.89 | 83.98 | 1,281,059 | +2.98(+3.68%) |
Aug 25, 2015 | 81.43 | 82.89 | 79.25 | 81.00 | 1,341,249 | +3.28(+4.22%) |
Aug 24, 2015 | 75.10 | 81.76 | 73.51 | 77.73 | 1,829,707 | -2.45(-3.05%) |
Aug 21, 2015 | 76.98 | 83.36 | 76.14 | 80.17 | 1,528,950 | +1.65(+2.09%) |
Aug 20, 2015 | 81.83 | 85.15 | 78.44 | 78.53 | 1,415,063 | -3.73(-4.54%) |
Aug 19, 2015 | 83.17 | 84.52 | 79.42 | 82.26 | 1,140,409 | -1.68(-2.01%) |
Aug 18, 2015 | 84.20 | 86.79 | 83.43 | 83.94 | 745,152 | -1.35(-1.58%) |
Aug 17, 2015 | 82.56 | 86.38 | 80.64 | 85.29 | 1,125,333 | +2.51(+3.03%) |
Aug 14, 2015 | 85.43 | 86.13 | 79.73 | 82.78 | 1,286,724 | -2.65(-3.10%) |
Aug 13, 2015 | 87.67 | 90.11 | 84.70 | 85.43 | 693,472 | -1.91(-2.19%) |
Aug 12, 2015 | 86.16 | 90.67 | 80.78 | 87.34 | 2,627,823 | -0.67(-0.76%) |
Aug 11, 2015 | 88.10 | 92.81 | 85.50 | 88.01 | 1,513,689 | -2.16(-2.40%) |
Aug 10, 2015 | 99.35 | 99.73 | 88.09 | 90.17 | 3,346,619 | -10.11(-10.08%) |
Aug 07, 2015 | 100.23 | 102.01 | 83.56 | 100.28 | 5,992,711 | -1.29(-1.27%) |
Aug 06, 2015 | 108.16 | 108.83 | 100.23 | 101.57 | 885,695 | -6.27(-5.81%) |
Aug 05, 2015 | 106.48 | 109.56 | 105.43 | 107.84 | 726,682 | +1.32(+1.24%) |
Aug 04, 2015 | 107.29 | 107.78 | 105.06 | 106.52 | 504,190 | -0.08(-0.08%) |
Aug 03, 2015 | 107.33 | 108.48 | 105.13 | 106.61 | 741,312 | -0.80(-0.74%) |
Jul 31, 2015 | 103.36 | 108.94 | 101.06 | 107.40 | 1,047,577 | +4.31(+4.18%) |
Jul 30, 2015 | 102.98 | 103.63 | 99.50 | 103.09 | 593,386 | +0.10(+0.09%) |
Jul 29, 2015 | 104.04 | 104.06 | 100.59 | 102.99 | 687,212 | -0.84(-0.81%) |
Jul 28, 2015 | 103.47 | 104.36 | 99.99 | 103.83 | 1,027,343 | +0.54(+0.52%) |
Jul 27, 2015 | 102.20 | 104.27 | 99.82 | 103.30 | 653,831 | +0.38(+0.37%) |
Jul 24, 2015 | 104.93 | 106.86 | 102.78 | 102.92 | 859,353 | -3.00(-2.83%) |
Jul 23, 2015 | 104.99 | 107.29 | 104.48 | 105.92 | 836,810 | +1.00(+0.95%) |
Jul 22, 2015 | 102.56 | 105.43 | 102.33 | 104.92 | 613,909 | +0.89(+0.85%) |
Jul 21, 2015 | 107.13 | 107.19 | 101.74 | 104.03 | 766,055 | -3.04(-2.84%) |
Jul 20, 2015 | 106.43 | 107.51 | 104.69 | 107.08 | 671,879 | +0.74(+0.69%) |
Jul 17, 2015 | 107.62 | 107.71 | 105.05 | 106.34 | 882,037 | -1.55(-1.44%) |
Jul 16, 2015 | 110.53 | 110.75 | 106.22 | 107.89 | 962,398 | -0.79(-0.73%) |
Jul 15, 2015 | 109.38 | 110.91 | 107.01 | 108.69 | 1,587,306 | +1.06(+0.99%) |
Jul 14, 2015 | 105.97 | 109.13 | 105.64 | 107.62 | 772,063 | +1.47(+1.38%) |
Jul 13, 2015 | 104.60 | 109.18 | 104.51 | 106.15 | 1,212,066 | +3.15(+3.06%) |
Jul 10, 2015 | 105.36 | 105.36 | 101.60 | 103.00 | 741,448 | +0.39(+0.38%) |
Jul 09, 2015 | 102.30 | 104.28 | 101.37 | 102.61 | 864,048 | +2.46(+2.46%) |
Jul 08, 2015 | 102.62 | 104.28 | 99.77 | 100.15 | 983,605 | -3.22(-3.11%) |
Jul 07, 2015 | 106.19 | 106.21 | 101.20 | 103.37 | 1,126,647 | -2.34(-2.22%) |
Jul 06, 2015 | 104.69 | 106.65 | 103.22 | 105.71 | 1,772,027 | +0.01(+0.01%) |
Jul 02, 2015 | 106.22 | 105.71 | 105.71 | 105.71 | 1,279,049 | +0.09(+0.09%) |
Jul 01, 2015 | 110.07 | 110.55 | 105.19 | 105.61 | 1,299,294 | -3.43(-3.15%) |
Jun 30, 2015 | 104.72 | 109.46 | 104.60 | 109.05 | 1,837,546 | +5.89(+5.71%) |
Jun 29, 2015 | 103.63 | 107.75 | 103.00 | 103.15 | 1,353,969 | -4.15(-3.86%) |
Jun 26, 2015 | 109.97 | 110.20 | 106.19 | 107.30 | 6,045,817 | -2.11(-1.93%) |
Jun 25, 2015 | 110.92 | 111.27 | 107.19 | 109.41 | 2,117,853 | -0.76(-0.69%) |
Jun 24, 2015 | 110.77 | 113.34 | 109.46 | 110.17 | 4,127,501 | -2.73(-2.42%) |
Jun 23, 2015 | 115.38 | 115.93 | 111.75 | 112.89 | 1,005,528 | -2.23(-1.94%) |
Jun 22, 2015 | 111.57 | 117.55 | 109.20 | 115.12 | 1,835,680 | +4.93(+4.47%) |
Jun 19, 2015 | 111.40 | 112.04 | 109.86 | 110.19 | 2,093,878 | -1.19(-1.07%) |
Jun 18, 2015 | 110.90 | 113.60 | 110.39 | 111.39 | 1,244,794 | +0.59(+0.53%) |
Jun 17, 2015 | 112.55 | 114.31 | 108.86 | 110.80 | 1,770,341 | +0.28(+0.25%) |
Jun 16, 2015 | 115.93 | 117.14 | 110.32 | 110.52 | 2,026,660 | -5.61(-4.83%) |
Jun 15, 2015 | 120.63 | 121.11 | 113.47 | 116.13 | 2,985,416 | -0.98(-0.84%) |
Jun 12, 2015 | 120.30 | 120.58 | 116.71 | 117.11 | 1,038,956 | -3.48(-2.88%) |
Jun 11, 2015 | 118.35 | 122.22 | 115.13 | 120.58 | 1,227,132 | +2.53(+2.14%) |
Jun 10, 2015 | 117.18 | 120.01 | 115.30 | 118.06 | 1,557,338 | -2.82(-2.33%) |
Jun 09, 2015 | 122.44 | 122.16 | 117.27 | 120.87 | 1,036,692 | -1.28(-1.05%) |
Jun 08, 2015 | 122.62 | 123.54 | 119.98 | 122.16 | 722,667 | -0.66(-0.54%) |
Jun 05, 2015 | 119.90 | 124.06 | 119.18 | 122.82 | 937,587 | +3.01(+2.51%) |
Jun 04, 2015 | 116.67 | 120.14 | 113.57 | 119.81 | 1,571,095 | +0.14(+0.11%) |
Jun 03, 2015 | 122.26 | 122.88 | 118.20 | 119.67 | 1,198,936 | -2.40(-1.96%) |
Jun 02, 2015 | 123.69 | 124.17 | 121.11 | 122.07 | 961,969 | -1.63(-1.31%) |