Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 108.92 | 109.88 | 105.06 | 106.35 | 149,551 | -3.03(-2.77%) |
Aug 28, 2015 | 106.61 | 110.23 | 105.10 | 109.38 | 216,385 | +1.12(+1.03%) |
Aug 27, 2015 | 105.97 | 108.48 | 103.83 | 108.26 | 264,848 | +4.61(+4.45%) |
Aug 26, 2015 | 102.39 | 103.96 | 98.81 | 103.65 | 269,504 | +3.38(+3.37%) |
Aug 25, 2015 | 105.18 | 105.18 | 99.57 | 100.27 | 182,988 | +0.04(+0.04%) |
Aug 24, 2015 | 94.45 | 105.97 | 92.36 | 100.23 | 490,387 | -4.14(-3.97%) |
Aug 21, 2015 | 100.47 | 106.76 | 98.07 | 104.37 | 422,720 | +1.39(+1.35%) |
Aug 20, 2015 | 111.00 | 111.29 | 101.17 | 102.98 | 574,276 | -8.97(-8.01%) |
Aug 19, 2015 | 113.52 | 114.00 | 111.56 | 111.95 | 160,278 | -2.11(-1.85%) |
Aug 18, 2015 | 114.80 | 115.16 | 113.42 | 114.06 | 211,253 | -0.43(-0.38%) |
Aug 17, 2015 | 111.21 | 115.00 | 110.78 | 114.49 | 242,090 | +2.36(+2.10%) |
Aug 14, 2015 | 111.33 | 114.28 | 108.00 | 112.13 | 272,782 | -0.05(-0.04%) |
Aug 13, 2015 | 110.90 | 116.50 | 108.47 | 112.18 | 972,413 | +8.69(+8.40%) |
Aug 12, 2015 | 104.34 | 105.79 | 99.00 | 103.49 | 348,973 | -2.94(-2.76%) |
Aug 11, 2015 | 105.60 | 108.73 | 104.31 | 106.43 | 184,277 | -0.91(-0.85%) |
Aug 10, 2015 | 105.31 | 108.60 | 104.88 | 107.34 | 185,637 | +1.95(+1.85%) |
Aug 07, 2015 | 103.53 | 106.16 | 96.51 | 105.39 | 605,859 | -0.78(-0.73%) |
Aug 06, 2015 | 117.79 | 120.99 | 103.22 | 106.17 | 669,978 | -8.09(-7.08%) |
Aug 05, 2015 | 112.50 | 115.91 | 112.42 | 114.26 | 223,769 | +1.74(+1.55%) |
Aug 04, 2015 | 112.48 | 113.23 | 110.56 | 112.52 | 276,022 | -0.71(-0.63%) |
Aug 03, 2015 | 114.32 | 115.00 | 112.24 | 113.23 | 158,252 | -1.28(-1.12%) |
Jul 31, 2015 | 114.35 | 116.30 | 113.14 | 114.51 | 200,637 | +0.40(+0.35%) |
Jul 30, 2015 | 113.89 | 114.27 | 110.73 | 114.11 | 144,778 | +0.21(+0.18%) |
Jul 29, 2015 | 114.49 | 115.00 | 112.67 | 113.90 | 155,738 | -0.07(-0.06%) |
Jul 28, 2015 | 113.32 | 114.08 | 111.08 | 113.97 | 240,663 | +1.86(+1.66%) |
Jul 27, 2015 | 115.10 | 115.10 | 110.73 | 112.11 | 460,836 | -4.76(-4.07%) |
Jul 24, 2015 | 118.33 | 119.61 | 116.30 | 116.87 | 250,221 | -1.78(-1.50%) |
Jul 23, 2015 | 120.25 | 121.89 | 117.37 | 118.65 | 397,898 | -1.42(-1.18%) |
Jul 22, 2015 | 123.50 | 124.00 | 119.52 | 120.07 | 531,424 | -3.84(-3.10%) |
Jul 21, 2015 | 125.60 | 125.79 | 123.17 | 123.91 | 182,820 | -1.94(-1.54%) |
Jul 20, 2015 | 125.86 | 126.35 | 122.96 | 125.85 | 208,901 | +1.00(+0.80%) |
Jul 17, 2015 | 126.17 | 126.30 | 124.50 | 124.85 | 185,684 | -1.15(-0.91%) |
Jul 16, 2015 | 127.83 | 129.53 | 125.12 | 126.00 | 227,613 | -0.45(-0.36%) |
Jul 15, 2015 | 129.23 | 131.25 | 126.08 | 126.45 | 457,618 | -2.56(-1.98%) |
Jul 14, 2015 | 125.13 | 129.16 | 124.51 | 129.01 | 371,938 | +3.88(+3.10%) |
Jul 13, 2015 | 126.21 | 126.97 | 124.20 | 125.13 | 246,678 | -0.73(-0.58%) |
Jul 10, 2015 | 123.00 | 125.97 | 121.63 | 125.86 | 255,482 | +5.39(+4.47%) |
Jul 09, 2015 | 122.43 | 122.98 | 120.27 | 120.47 | 189,510 | +0.41(+0.34%) |
Jul 08, 2015 | 122.38 | 122.38 | 120.00 | 120.06 | 242,890 | -3.45(-2.79%) |
Jul 07, 2015 | 122.53 | 124.25 | 119.26 | 123.51 | 354,141 | +1.01(+0.82%) |
Jul 06, 2015 | 121.82 | 124.40 | 121.01 | 122.50 | 213,312 | -0.49(-0.40%) |
Jul 02, 2015 | 124.43 | 122.99 | 122.99 | 122.99 | 189,000 | -1.32(-1.06%) |
Jul 01, 2015 | 124.70 | 127.31 | 122.61 | 124.31 | 331,430 | +1.47(+1.20%) |
Jun 30, 2015 | 121.42 | 123.29 | 120.85 | 122.84 | 298,176 | +3.44(+2.88%) |
Jun 29, 2015 | 120.46 | 123.38 | 118.22 | 119.40 | 364,048 | -4.80(-3.86%) |
Jun 26, 2015 | 129.00 | 130.06 | 123.65 | 124.20 | 554,248 | -5.49(-4.23%) |
Jun 25, 2015 | 127.80 | 133.98 | 127.50 | 129.69 | 630,890 | +2.20(+1.73%) |
Jun 24, 2015 | 126.70 | 132.00 | 126.20 | 127.49 | 500,864 | +0.23(+0.18%) |
Jun 23, 2015 | 127.03 | 130.00 | 125.11 | 127.26 | 282,830 | +0.40(+0.32%) |
Jun 22, 2015 | 124.72 | 129.62 | 124.00 | 126.86 | 281,451 | +2.72(+2.19%) |
Jun 19, 2015 | 125.67 | 125.67 | 123.91 | 124.14 | 180,812 | -1.64(-1.30%) |
Jun 18, 2015 | 121.23 | 126.01 | 120.39 | 125.78 | 337,755 | +4.24(+3.49%) |
Jun 17, 2015 | 123.00 | 123.92 | 119.15 | 121.54 | 270,886 | -1.26(-1.03%) |
Jun 16, 2015 | 121.69 | 123.85 | 121.69 | 122.80 | 273,886 | +1.17(+0.96%) |
Jun 15, 2015 | 118.12 | 121.86 | 117.00 | 121.63 | 257,758 | +2.53(+2.12%) |
Jun 12, 2015 | 118.68 | 120.94 | 117.58 | 119.10 | 212,196 | -1.47(-1.22%) |
Jun 11, 2015 | 122.15 | 123.34 | 117.33 | 120.57 | 417,839 | -0.29(-0.24%) |
Jun 10, 2015 | 121.01 | 122.48 | 119.93 | 120.86 | 215,918 | +0.88(+0.73%) |
Jun 09, 2015 | 124.28 | 124.31 | 119.02 | 119.98 | 447,840 | -4.53(-3.64%) |
Jun 08, 2015 | 125.01 | 126.88 | 122.95 | 124.51 | 352,850 | -1.47(-1.17%) |
Jun 05, 2015 | 122.75 | 128.25 | 121.28 | 125.98 | 524,971 | +2.49(+2.02%) |
Jun 04, 2015 | 119.87 | 123.55 | 118.60 | 123.49 | 464,442 | +3.82(+3.19%) |
Jun 03, 2015 | 119.42 | 121.28 | 118.52 | 119.67 | 331,221 | -0.63(-0.52%) |
Jun 02, 2015 | 114.77 | 125.20 | 114.08 | 120.30 | 807,864 | +4.69(+4.06%) |