Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 111.61 | 112.40 | 107.60 | 109.02 | 255,313 | -2.27(-2.04%) |
Aug 28, 2015 | 111.30 | 111.44 | 109.83 | 111.29 | 146,288 | -0.03(-0.03%) |
Aug 27, 2015 | 111.76 | 112.39 | 110.32 | 111.32 | 181,799 | -0.08(-0.07%) |
Aug 26, 2015 | 111.63 | 111.84 | 108.55 | 111.40 | 128,330 | +0.87(+0.79%) |
Aug 25, 2015 | 109.62 | 111.73 | 108.88 | 110.53 | 174,524 | +2.25(+2.08%) |
Aug 24, 2015 | 109.10 | 110.16 | 107.00 | 108.28 | 161,397 | -2.27(-2.05%) |
Aug 21, 2015 | 110.50 | 111.16 | 109.66 | 110.55 | 122,842 | -0.21(-0.19%) |
Aug 20, 2015 | 112.27 | 112.27 | 110.76 | 110.76 | 102,062 | -2.45(-2.16%) |
Aug 19, 2015 | 112.80 | 114.08 | 112.60 | 113.21 | 169,413 | +0.40(+0.35%) |
Aug 18, 2015 | 114.10 | 114.10 | 112.40 | 112.81 | 121,858 | -1.08(-0.95%) |
Aug 17, 2015 | 113.57 | 114.09 | 112.42 | 113.89 | 78,537 | +0.04(+0.04%) |
Aug 14, 2015 | 113.44 | 114.24 | 112.52 | 113.85 | 169,179 | +0.59(+0.52%) |
Aug 13, 2015 | 111.22 | 113.72 | 111.21 | 113.26 | 271,300 | +2.34(+2.11%) |
Aug 12, 2015 | 111.24 | 112.12 | 110.59 | 110.92 | 150,042 | -0.33(-0.30%) |
Aug 11, 2015 | 111.50 | 111.61 | 110.36 | 111.25 | 255,288 | -0.51(-0.46%) |
Aug 10, 2015 | 112.35 | 112.60 | 110.44 | 111.76 | 197,074 | -0.38(-0.34%) |
Aug 07, 2015 | 112.33 | 112.38 | 110.34 | 112.14 | 134,382 | -0.02(-0.02%) |
Aug 06, 2015 | 111.90 | 112.80 | 111.56 | 112.16 | 165,237 | +0.04(+0.04%) |
Aug 05, 2015 | 112.47 | 112.65 | 111.63 | 112.12 | 228,338 | -0.16(-0.14%) |
Aug 04, 2015 | 108.75 | 112.40 | 108.75 | 112.28 | 263,436 | +2.44(+2.22%) |
Jul 31, 2015 | 109.84 | 109.84 | 109.84 | 0 | -0.12(-0.11%) | |
Jul 30, 2015 | 108.03 | 109.96 | 107.75 | 109.96 | 136,003 | +1.47(+1.35%) |
Jul 29, 2015 | 105.60 | 108.83 | 105.60 | 108.49 | 270,918 | +2.90(+2.75%) |
Jul 28, 2015 | 105.99 | 106.21 | 105.43 | 105.59 | 109,899 | -0.29(-0.27%) |
Jul 27, 2015 | 106.39 | 106.59 | 105.61 | 105.88 | 90,792 | -0.72(-0.68%) |
Jul 24, 2015 | 106.66 | 107.26 | 106.29 | 106.60 | 150,339 | -0.25(-0.23%) |
Jul 23, 2015 | 103.90 | 107.56 | 103.75 | 106.85 | 388,308 | +3.39(+3.28%) |
Jul 22, 2015 | 103.29 | 103.98 | 102.74 | 103.46 | 95,962 | -0.32(-0.31%) |
Jul 21, 2015 | 103.84 | 104.00 | 103.00 | 103.78 | 98,846 | +0.00(+0.00%) |
Jul 20, 2015 | 105.60 | 105.60 | 103.65 | 103.78 | 42,037 | -1.62(-1.54%) |
Jul 17, 2015 | 104.64 | 105.83 | 103.85 | 105.40 | 73,796 | +0.95(+0.91%) |
Jul 16, 2015 | 103.06 | 104.78 | 103.05 | 104.45 | 404,522 | +1.55(+1.51%) |
Jul 15, 2015 | 101.92 | 103.00 | 101.89 | 102.90 | 145,595 | +0.87(+0.85%) |
Jul 14, 2015 | 101.38 | 102.26 | 100.94 | 102.03 | 258,373 | +0.77(+0.76%) |
Jul 13, 2015 | 100.61 | 101.86 | 100.38 | 101.26 | 174,888 | +0.88(+0.88%) |
Jul 10, 2015 | 100.57 | 100.76 | 99.75 | 100.38 | 95,014 | +0.60(+0.60%) |
Jul 09, 2015 | 101.27 | 101.37 | 99.54 | 99.78 | 145,919 | -0.89(-0.88%) |
Jul 08, 2015 | 100.84 | 101.50 | 100.29 | 100.67 | 132,545 | -0.76(-0.75%) |
Jul 07, 2015 | 100.38 | 101.65 | 99.55 | 101.43 | 142,901 | +1.10(+1.10%) |
Jul 06, 2015 | 100.79 | 100.94 | 99.54 | 100.33 | 139,455 | -0.98(-0.97%) |
Jul 03, 2015 | 99.98 | 101.31 | 99.98 | 101.31 | 31,472 | +1.05(+1.05%) |
Jul 02, 2015 | 98.62 | 100.50 | 97.24 | 100.26 | 163,896 | +2.15(+2.19%) |
Jun 30, 2015 | 98.11 | 98.11 | 98.11 | 0 | -0.80(-0.81%) | |
Jun 29, 2015 | 101.42 | 101.42 | 98.57 | 98.91 | 115,397 | -3.09(-3.03%) |
Jun 26, 2015 | 102.20 | 102.36 | 101.27 | 102.00 | 70,611 | -0.22(-0.22%) |
Jun 25, 2015 | 102.95 | 103.00 | 101.89 | 102.22 | 82,926 | -0.28(-0.27%) |
Jun 24, 2015 | 102.50 | 102.98 | 101.59 | 102.50 | 89,970 | +0.00(+0.00%) |
Jun 23, 2015 | 101.49 | 102.70 | 101.31 | 102.50 | 70,430 | +0.84(+0.83%) |
Jun 22, 2015 | 101.00 | 101.87 | 100.57 | 101.66 | 81,582 | +0.94(+0.93%) |
Jun 19, 2015 | 99.27 | 101.00 | 99.12 | 100.72 | 610,410 | +0.74(+0.74%) |
Jun 18, 2015 | 99.91 | 100.38 | 99.50 | 99.98 | 76,283 | +0.08(+0.08%) |
Jun 17, 2015 | 100.21 | 100.53 | 99.50 | 99.90 | 37,063 | -0.29(-0.29%) |
Jun 16, 2015 | 100.01 | 100.74 | 99.41 | 100.19 | 103,108 | -0.09(-0.09%) |
Jun 15, 2015 | 99.07 | 100.40 | 99.07 | 100.28 | 440,717 | +0.77(+0.77%) |
Jun 12, 2015 | 99.75 | 100.11 | 99.16 | 99.51 | 93,326 | -0.50(-0.50%) |
Jun 11, 2015 | 100.01 | 101.00 | 99.91 | 100.01 | 117,923 | -0.51(-0.51%) |
Jun 10, 2015 | 100.51 | 101.03 | 100.25 | 100.52 | 247,489 | +0.06(+0.06%) |
Jun 09, 2015 | 101.04 | 101.04 | 100.05 | 100.46 | 253,866 | -0.46(-0.46%) |
Jun 08, 2015 | 102.21 | 102.38 | 100.68 | 100.92 | 81,971 | -1.29(-1.26%) |
Jun 05, 2015 | 101.77 | 102.85 | 101.77 | 102.21 | 44,158 | +0.19(+0.19%) |
Jun 04, 2015 | 102.68 | 102.69 | 101.15 | 102.02 | 63,439 | -0.84(-0.82%) |
Jun 03, 2015 | 101.72 | 102.96 | 101.10 | 102.86 | 51,540 | +1.42(+1.40%) |
Jun 02, 2015 | 101.69 | 101.96 | 100.92 | 101.44 | 55,833 | -0.21(-0.21%) |