Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 96.99 | 99.35 | 93.67 | 95.63 | 3,618,487 | -0.68(-0.71%) |
Aug 28, 2015 | 89.95 | 96.88 | 89.75 | 96.31 | 3,248,322 | +5.49(+6.04%) |
Aug 27, 2015 | 93.41 | 94.40 | 89.25 | 90.82 | 3,326,440 | +1.36(+1.52%) |
Aug 26, 2015 | 89.50 | 90.97 | 83.81 | 89.46 | 2,881,288 | +2.46(+2.83%) |
Aug 25, 2015 | 94.90 | 95.00 | 86.50 | 87.00 | 2,914,433 | -0.58(-0.66%) |
Aug 24, 2015 | 75.00 | 94.00 | 71.02 | 87.58 | 5,416,627 | -2.18(-2.43%) |
Aug 21, 2015 | 93.00 | 97.04 | 86.28 | 89.76 | 8,367,720 | -7.28(-7.50%) |
Aug 20, 2015 | 102.02 | 104.00 | 96.66 | 97.04 | 3,096,792 | -7.60(-7.26%) |
Aug 19, 2015 | 103.81 | 106.13 | 100.63 | 104.64 | 2,026,836 | -0.68(-0.65%) |
Aug 18, 2015 | 107.66 | 108.97 | 104.95 | 105.32 | 1,500,003 | -3.40(-3.13%) |
Aug 17, 2015 | 107.66 | 109.71 | 106.56 | 108.72 | 1,287,407 | +0.10(+0.09%) |
Aug 14, 2015 | 109.51 | 110.75 | 107.07 | 108.62 | 1,444,011 | -0.54(-0.49%) |
Aug 13, 2015 | 111.50 | 111.70 | 108.17 | 109.16 | 1,729,286 | -0.89(-0.81%) |
Aug 12, 2015 | 110.00 | 112.30 | 104.26 | 110.05 | 3,850,050 | -2.89(-2.56%) |
Aug 11, 2015 | 117.27 | 118.80 | 110.50 | 112.94 | 2,900,510 | -5.27(-4.46%) |
Aug 10, 2015 | 116.25 | 119.99 | 114.50 | 118.21 | 2,720,498 | +3.23(+2.81%) |
Aug 07, 2015 | 113.83 | 114.99 | 111.29 | 114.98 | 1,763,168 | +1.70(+1.50%) |
Aug 06, 2015 | 114.46 | 115.97 | 110.51 | 113.28 | 1,696,532 | -1.77(-1.54%) |
Aug 05, 2015 | 115.89 | 116.73 | 114.05 | 115.05 | 1,799,254 | +0.40(+0.35%) |
Aug 04, 2015 | 112.30 | 115.20 | 110.17 | 114.65 | 2,342,459 | +1.55(+1.37%) |
Aug 03, 2015 | 116.00 | 117.70 | 112.45 | 113.10 | 2,675,476 | -2.77(-2.39%) |
Jul 31, 2015 | 116.63 | 119.64 | 114.84 | 115.87 | 2,894,326 | +0.07(+0.06%) |
Jul 30, 2015 | 117.01 | 117.23 | 114.50 | 115.80 | 2,561,084 | -1.92(-1.63%) |
Jul 29, 2015 | 119.96 | 120.46 | 115.50 | 117.72 | 3,507,844 | -1.54(-1.29%) |
Jul 28, 2015 | 122.00 | 123.57 | 117.12 | 119.26 | 3,898,861 | -0.19(-0.16%) |
Jul 27, 2015 | 120.00 | 122.39 | 114.17 | 119.45 | 4,368,083 | -4.78(-3.85%) |
Jul 24, 2015 | 126.23 | 128.50 | 123.01 | 124.23 | 4,085,185 | +1.24(+1.01%) |
Jul 23, 2015 | 124.72 | 129.19 | 122.22 | 122.99 | 5,373,532 | +0.49(+0.40%) |
Jul 22, 2015 | 118.64 | 123.99 | 115.25 | 122.50 | 4,113,698 | +4.32(+3.66%) |
Jul 21, 2015 | 119.24 | 119.86 | 115.10 | 118.18 | 3,336,490 | +0.46(+0.39%) |
Jul 20, 2015 | 112.50 | 119.80 | 112.40 | 117.72 | 4,100,415 | +6.60(+5.94%) |
Jul 17, 2015 | 108.38 | 111.20 | 107.52 | 111.12 | 2,082,777 | +2.95(+2.73%) |
Jul 16, 2015 | 108.11 | 109.30 | 106.22 | 108.17 | 1,930,002 | +1.96(+1.85%) |
Jul 15, 2015 | 108.90 | 111.50 | 105.06 | 106.21 | 5,496,916 | -1.27(-1.18%) |
Jul 14, 2015 | 101.00 | 107.49 | 99.69 | 107.48 | 3,869,178 | +8.33(+8.40%) |
Jul 13, 2015 | 100.49 | 101.00 | 97.82 | 99.15 | 1,979,520 | -0.46(-0.46%) |
Jul 10, 2015 | 98.39 | 99.73 | 97.02 | 99.61 | 1,739,240 | +2.86(+2.96%) |
Jul 09, 2015 | 99.46 | 99.90 | 96.66 | 96.75 | 2,148,518 | -0.70(-0.72%) |
Jul 08, 2015 | 99.00 | 99.99 | 96.06 | 97.45 | 2,679,498 | -3.41(-3.38%) |
Jul 07, 2015 | 102.84 | 102.84 | 96.42 | 100.86 | 3,209,309 | -1.05(-1.03%) |
Jul 06, 2015 | 98.66 | 102.90 | 98.13 | 101.91 | 1,987,716 | +0.70(+0.69%) |
Jul 02, 2015 | 103.05 | 101.21 | 101.21 | 101.21 | 2,387,000 | -0.67(-0.66%) |
Jul 01, 2015 | 104.87 | 105.50 | 101.42 | 101.88 | 2,251,386 | -0.81(-0.79%) |
Jun 30, 2015 | 102.34 | 104.00 | 100.57 | 102.69 | 2,408,912 | +1.88(+1.86%) |
Jun 29, 2015 | 97.70 | 103.70 | 96.00 | 100.81 | 3,730,383 | -0.76(-0.75%) |
Jun 26, 2015 | 106.67 | 108.00 | 101.50 | 101.57 | 4,746,281 | -3.16(-3.01%) |
Jun 25, 2015 | 103.70 | 105.94 | 102.50 | 104.72 | 4,275,290 | +3.13(+3.08%) |
Jun 24, 2015 | 100.94 | 102.62 | 98.53 | 101.59 | 4,299,562 | -0.70(-0.69%) |
Jun 23, 2015 | 98.29 | 104.36 | 98.20 | 102.30 | 12,578,201 | -16.35(-13.78%) |
Jun 22, 2015 | 115.80 | 118.70 | 115.25 | 118.65 | 25,029,228 | -0.70(-0.59%) |
Jun 19, 2015 | 127.12 | 127.12 | 117.96 | 119.35 | 9,735,455 | -7.35(-5.80%) |
Jun 18, 2015 | 123.61 | 128.06 | 122.23 | 126.70 | 5,270,086 | +4.47(+3.66%) |
Jun 17, 2015 | 118.00 | 123.48 | 115.55 | 122.23 | 4,367,204 | +4.38(+3.72%) |
Jun 16, 2015 | 118.00 | 119.59 | 116.01 | 117.85 | 2,758,403 | +0.36(+0.31%) |
Jun 15, 2015 | 116.38 | 119.90 | 116.01 | 117.49 | 4,650,868 | -0.67(-0.57%) |
Jun 12, 2015 | 110.41 | 119.99 | 109.61 | 118.16 | 6,179,905 | +6.66(+5.97%) |
Jun 11, 2015 | 111.99 | 113.45 | 108.60 | 111.50 | 4,754,386 | -1.44(-1.28%) |
Jun 10, 2015 | 113.00 | 115.16 | 109.51 | 112.94 | 5,319,054 | -1.10(-0.96%) |
Jun 09, 2015 | 111.40 | 114.72 | 108.26 | 114.04 | 8,360,689 | +5.29(+4.86%) |
Jun 08, 2015 | 103.91 | 111.88 | 103.44 | 108.75 | 6,128,317 | +5.42(+5.25%) |
Jun 05, 2015 | 100.00 | 104.12 | 98.50 | 103.33 | 3,008,758 | +2.96(+2.95%) |
Jun 04, 2015 | 96.39 | 100.84 | 95.66 | 100.37 | 4,088,950 | +4.71(+4.92%) |
Jun 03, 2015 | 95.16 | 99.08 | 94.30 | 95.66 | 6,997,002 | +3.45(+3.74%) |
Jun 02, 2015 | 94.91 | 95.00 | 90.65 | 92.21 | 4,631,607 | -2.31(-2.44%) |