Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 119.48 | 121.93 | 115.82 | 116.19 | 1,871,817 | -3.74(-3.12%) |
Aug 28, 2015 | 113.15 | 119.75 | 112.13 | 119.93 | 1,816,063 | +6.08(+5.34%) |
Aug 27, 2015 | 109.80 | 113.87 | 109.38 | 113.85 | 1,500,207 | +5.36(+4.94%) |
Aug 26, 2015 | 105.32 | 108.68 | 101.00 | 108.49 | 1,728,290 | +6.84(+6.73%) |
Aug 25, 2015 | 101.26 | 103.91 | 100.70 | 101.65 | 1,456,905 | +4.28(+4.40%) |
Aug 24, 2015 | 92.18 | 102.98 | 89.37 | 97.37 | 1,839,899 | -6.94(-6.65%) |
Aug 21, 2015 | 105.48 | 110.22 | 103.58 | 104.31 | 1,318,695 | -3.21(-2.99%) |
Aug 20, 2015 | 111.35 | 114.20 | 107.37 | 107.52 | 1,361,931 | -4.88(-4.34%) |
Aug 19, 2015 | 112.72 | 114.74 | 110.87 | 112.40 | 1,094,565 | -1.57(-1.38%) |
Aug 18, 2015 | 114.40 | 116.90 | 113.74 | 113.97 | 1,602,269 | -0.63(-0.55%) |
Aug 17, 2015 | 105.08 | 115.00 | 104.21 | 114.60 | 2,315,369 | +8.80(+8.32%) |
Aug 14, 2015 | 106.89 | 108.63 | 104.28 | 105.80 | 780,989 | -2.11(-1.96%) |
Aug 13, 2015 | 107.69 | 109.94 | 104.24 | 107.91 | 924,089 | +0.63(+0.59%) |
Aug 12, 2015 | 102.98 | 107.86 | 100.38 | 107.28 | 1,732,982 | +3.07(+2.95%) |
Aug 11, 2015 | 102.73 | 105.22 | 102.07 | 104.21 | 926,025 | +0.27(+0.26%) |
Aug 10, 2015 | 103.59 | 106.71 | 103.41 | 103.94 | 1,051,650 | +1.94(+1.90%) |
Aug 07, 2015 | 104.97 | 108.81 | 101.52 | 102.00 | 1,654,957 | -2.35(-2.25%) |
Aug 06, 2015 | 111.95 | 113.62 | 104.20 | 104.35 | 1,452,085 | -6.61(-5.96%) |
Aug 05, 2015 | 111.40 | 113.23 | 109.80 | 110.96 | 1,123,900 | +1.22(+1.11%) |
Aug 04, 2015 | 109.23 | 111.42 | 105.23 | 109.74 | 1,797,836 | +5.76(+5.54%) |
Aug 03, 2015 | 104.28 | 105.48 | 103.10 | 103.98 | 1,138,991 | -0.30(-0.29%) |
Jul 31, 2015 | 104.26 | 105.24 | 102.72 | 104.28 | 1,001,300 | +1.32(+1.28%) |
Jul 30, 2015 | 102.96 | 103.92 | 99.65 | 102.96 | 1,120,978 | -0.78(-0.75%) |
Jul 29, 2015 | 106.18 | 106.67 | 101.55 | 103.74 | 1,061,089 | -1.75(-1.66%) |
Jul 28, 2015 | 104.55 | 106.27 | 103.10 | 105.49 | 1,295,653 | +1.12(+1.07%) |
Jul 27, 2015 | 108.00 | 108.13 | 103.78 | 104.37 | 1,398,563 | -4.17(-3.84%) |
Jul 24, 2015 | 112.49 | 113.57 | 108.28 | 108.54 | 1,013,275 | -4.67(-4.13%) |
Jul 23, 2015 | 115.17 | 115.66 | 112.30 | 113.21 | 544,232 | -1.21(-1.06%) |
Jul 22, 2015 | 112.67 | 115.35 | 112.01 | 114.42 | 660,937 | +0.55(+0.48%) |
Jul 21, 2015 | 116.14 | 116.30 | 112.56 | 113.87 | 656,269 | -1.90(-1.64%) |
Jul 20, 2015 | 117.85 | 118.09 | 115.01 | 115.77 | 672,242 | -1.27(-1.09%) |
Jul 17, 2015 | 117.49 | 117.88 | 114.24 | 117.04 | 713,592 | -0.65(-0.55%) |
Jul 16, 2015 | 117.06 | 118.86 | 116.31 | 117.69 | 820,594 | +1.81(+1.56%) |
Jul 15, 2015 | 118.83 | 121.68 | 115.48 | 115.88 | 1,835,985 | -1.58(-1.35%) |
Jul 14, 2015 | 113.61 | 117.97 | 113.10 | 117.46 | 1,365,459 | +4.46(+3.95%) |
Jul 13, 2015 | 109.25 | 113.50 | 108.58 | 113.00 | 1,019,162 | +4.67(+4.31%) |
Jul 10, 2015 | 109.77 | 109.82 | 107.04 | 108.33 | 736,733 | +0.22(+0.20%) |
Jul 09, 2015 | 106.80 | 109.36 | 106.64 | 108.11 | 625,696 | +2.11(+1.99%) |
Jul 08, 2015 | 108.23 | 108.93 | 105.31 | 106.00 | 715,956 | -3.32(-3.04%) |
Jul 07, 2015 | 108.73 | 109.50 | 106.52 | 109.32 | 811,023 | +0.74(+0.68%) |
Jul 06, 2015 | 104.22 | 109.21 | 104.22 | 108.58 | 1,248,775 | +3.00(+2.84%) |
Jul 02, 2015 | 104.40 | 105.58 | 105.58 | 105.58 | 907,400 | +1.13(+1.08%) |
Jul 01, 2015 | 105.15 | 105.86 | 102.42 | 104.45 | 849,445 | +0.24(+0.23%) |
Jun 30, 2015 | 103.01 | 104.34 | 101.71 | 104.21 | 1,182,340 | +3.39(+3.36%) |
Jun 29, 2015 | 101.86 | 104.55 | 100.59 | 100.82 | 874,993 | -3.23(-3.10%) |
Jun 26, 2015 | 104.86 | 105.59 | 102.42 | 104.05 | 1,865,830 | -0.40(-0.38%) |
Jun 25, 2015 | 105.43 | 107.23 | 103.17 | 104.45 | 943,246 | -0.84(-0.80%) |
Jun 24, 2015 | 109.19 | 109.34 | 105.17 | 105.29 | 849,636 | -4.02(-3.68%) |
Jun 23, 2015 | 109.51 | 109.74 | 107.11 | 109.31 | 791,093 | +0.09(+0.08%) |
Jun 22, 2015 | 108.53 | 109.83 | 108.11 | 109.22 | 680,420 | +1.45(+1.35%) |
Jun 19, 2015 | 109.50 | 109.50 | 106.56 | 107.77 | 1,387,995 | -1.13(-1.04%) |
Jun 18, 2015 | 105.68 | 110.99 | 105.45 | 108.90 | 880,597 | +3.51(+3.33%) |
Jun 17, 2015 | 104.42 | 105.79 | 104.06 | 105.39 | 492,590 | +1.32(+1.27%) |
Jun 16, 2015 | 103.09 | 104.55 | 103.00 | 104.07 | 769,632 | +0.39(+0.38%) |
Jun 15, 2015 | 105.17 | 105.76 | 103.23 | 103.68 | 822,976 | -1.81(-1.72%) |
Jun 12, 2015 | 105.31 | 106.51 | 104.29 | 105.49 | 568,639 | -0.62(-0.58%) |
Jun 11, 2015 | 105.69 | 106.18 | 103.83 | 106.11 | 795,528 | +0.58(+0.55%) |
Jun 10, 2015 | 106.25 | 106.25 | 102.57 | 105.53 | 1,078,901 | -0.72(-0.68%) |
Jun 09, 2015 | 107.14 | 107.19 | 104.34 | 106.25 | 797,489 | -0.75(-0.70%) |
Jun 08, 2015 | 108.87 | 109.81 | 105.64 | 107.00 | 873,029 | -1.94(-1.78%) |
Jun 05, 2015 | 107.29 | 109.14 | 106.01 | 108.94 | 1,101,187 | +2.10(+1.97%) |
Jun 04, 2015 | 108.09 | 109.01 | 105.89 | 106.84 | 1,183,450 | -2.14(-1.96%) |
Jun 03, 2015 | 107.93 | 109.09 | 106.75 | 108.98 | 937,341 | +0.98(+0.91%) |
Jun 02, 2015 | 109.52 | 111.00 | 107.80 | 108.00 | 1,103,578 | -1.68(-1.53%) |