Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 102.92 | 105.22 | 102.92 | 104.75 | 55,527 | +0.26(+0.25%) |
Aug 28, 2015 | 104.69 | 105.34 | 103.46 | 104.49 | 43,670 | -0.51(-0.49%) |
Aug 27, 2015 | 104.43 | 105.32 | 103.04 | 105.00 | 63,449 | +1.22(+1.17%) |
Aug 26, 2015 | 103.87 | 104.18 | 101.10 | 103.79 | 56,015 | +1.63(+1.60%) |
Aug 25, 2015 | 106.41 | 106.41 | 101.75 | 102.15 | 78,209 | -1.61(-1.56%) |
Aug 24, 2015 | 101.61 | 107.19 | 101.33 | 103.77 | 100,702 | -3.22(-3.01%) |
Aug 21, 2015 | 107.25 | 108.66 | 105.13 | 106.98 | 80,085 | -2.03(-1.86%) |
Aug 20, 2015 | 109.74 | 110.54 | 109.01 | 109.01 | 57,104 | -1.72(-1.55%) |
Aug 19, 2015 | 110.82 | 111.84 | 110.10 | 110.73 | 64,195 | -1.16(-1.04%) |
Aug 18, 2015 | 112.44 | 114.66 | 111.18 | 111.89 | 87,060 | -0.46(-0.41%) |
Aug 17, 2015 | 110.97 | 112.36 | 110.50 | 112.36 | 73,272 | +1.06(+0.96%) |
Aug 14, 2015 | 110.02 | 112.52 | 109.25 | 111.29 | 145,730 | +1.00(+0.91%) |
Aug 13, 2015 | 109.78 | 110.98 | 109.09 | 110.29 | 94,209 | +0.34(+0.31%) |
Aug 12, 2015 | 109.05 | 110.60 | 107.72 | 109.95 | 28,098 | -0.07(-0.06%) |
Aug 11, 2015 | 110.77 | 110.93 | 109.36 | 110.02 | 36,509 | -1.20(-1.08%) |
Aug 10, 2015 | 110.35 | 111.46 | 110.12 | 111.22 | 65,778 | +1.43(+1.30%) |
Aug 07, 2015 | 109.05 | 111.39 | 108.71 | 109.79 | 73,501 | +0.26(+0.24%) |
Aug 06, 2015 | 110.02 | 111.26 | 108.23 | 109.53 | 91,767 | -0.51(-0.47%) |
Aug 05, 2015 | 108.38 | 110.51 | 106.06 | 110.04 | 78,260 | +2.09(+1.93%) |
Aug 04, 2015 | 106.99 | 108.22 | 106.99 | 107.95 | 69,280 | +1.04(+0.98%) |
Aug 03, 2015 | 107.25 | 107.73 | 105.83 | 106.91 | 60,228 | -0.17(-0.16%) |
Jul 31, 2015 | 107.53 | 108.73 | 106.43 | 107.08 | 78,226 | -0.26(-0.24%) |
Jul 30, 2015 | 106.56 | 108.51 | 105.83 | 107.34 | 204,870 | +0.59(+0.55%) |
Jul 29, 2015 | 107.06 | 108.10 | 106.28 | 106.75 | 72,574 | +0.11(+0.10%) |
Jul 28, 2015 | 106.62 | 107.03 | 104.94 | 106.65 | 54,336 | +0.75(+0.71%) |
Jul 27, 2015 | 105.19 | 107.05 | 104.37 | 105.89 | 76,747 | -0.44(-0.41%) |
Jul 24, 2015 | 107.97 | 108.51 | 106.19 | 106.33 | 78,150 | -1.49(-1.38%) |
Jul 23, 2015 | 109.44 | 109.73 | 107.39 | 107.82 | 71,886 | -1.68(-1.54%) |
Jul 22, 2015 | 108.76 | 109.78 | 108.76 | 109.50 | 56,323 | +0.44(+0.40%) |
Jul 21, 2015 | 110.85 | 110.94 | 108.66 | 109.06 | 53,360 | -1.63(-1.48%) |
Jul 20, 2015 | 111.78 | 111.82 | 109.83 | 110.69 | 57,135 | -0.72(-0.64%) |
Jul 17, 2015 | 113.10 | 113.95 | 110.42 | 111.41 | 62,149 | -1.93(-1.71%) |
Jul 16, 2015 | 111.54 | 114.24 | 111.54 | 113.34 | 54,487 | +2.59(+2.34%) |
Jul 15, 2015 | 111.30 | 111.30 | 110.26 | 110.75 | 54,371 | -0.77(-0.69%) |
Jul 14, 2015 | 111.99 | 111.99 | 110.64 | 111.53 | 34,273 | -0.16(-0.14%) |
Jul 13, 2015 | 112.46 | 112.79 | 110.38 | 111.68 | 90,764 | +0.00(+0.00%) |
Jul 10, 2015 | 110.31 | 111.83 | 110.11 | 111.68 | 64,214 | +1.49(+1.35%) |
Jul 09, 2015 | 112.50 | 112.50 | 109.49 | 110.19 | 89,525 | -0.68(-0.61%) |
Jul 08, 2015 | 111.04 | 111.36 | 110.15 | 110.87 | 109,286 | -1.22(-1.09%) |
Jul 07, 2015 | 112.65 | 113.35 | 110.61 | 112.09 | 61,568 | -0.42(-0.38%) |
Jul 06, 2015 | 112.05 | 113.58 | 111.12 | 112.51 | 60,930 | -0.64(-0.56%) |
Jul 02, 2015 | 114.23 | 113.15 | 113.15 | 113.15 | 99,041 | -0.28(-0.25%) |
Jul 01, 2015 | 112.57 | 114.78 | 110.36 | 113.43 | 129,374 | +5.35(+4.95%) |
Jun 30, 2015 | 108.87 | 109.01 | 106.86 | 108.08 | 134,627 | +0.44(+0.41%) |
Jun 29, 2015 | 109.69 | 110.24 | 107.57 | 107.63 | 76,420 | -2.87(-2.60%) |
Jun 26, 2015 | 111.33 | 111.61 | 109.90 | 110.50 | 105,993 | -0.73(-0.66%) |
Jun 25, 2015 | 111.35 | 111.79 | 110.09 | 111.24 | 60,187 | +0.18(+0.16%) |
Jun 24, 2015 | 111.71 | 112.12 | 110.05 | 111.05 | 51,486 | -1.04(-0.93%) |
Jun 23, 2015 | 110.97 | 112.67 | 110.35 | 112.10 | 96,711 | +1.01(+0.90%) |
Jun 22, 2015 | 112.11 | 112.26 | 110.95 | 111.09 | 71,680 | -0.69(-0.61%) |
Jun 19, 2015 | 111.75 | 112.46 | 110.05 | 111.78 | 73,257 | +0.36(+0.32%) |
Jun 18, 2015 | 109.99 | 111.96 | 109.18 | 111.42 | 50,275 | +1.93(+1.77%) |
Jun 17, 2015 | 110.25 | 110.25 | 108.86 | 109.49 | 28,649 | -0.38(-0.34%) |
Jun 16, 2015 | 109.23 | 110.40 | 108.60 | 109.86 | 43,796 | +0.41(+0.37%) |
Jun 15, 2015 | 110.61 | 110.61 | 108.90 | 109.46 | 58,529 | -2.16(-1.93%) |
Jun 12, 2015 | 112.58 | 113.18 | 111.30 | 111.61 | 27,890 | -1.24(-1.10%) |
Jun 11, 2015 | 113.12 | 113.23 | 112.21 | 112.85 | 31,728 | -0.34(-0.30%) |
Jun 10, 2015 | 112.45 | 114.51 | 112.38 | 113.19 | 62,985 | +1.41(+1.26%) |
Jun 09, 2015 | 110.93 | 111.97 | 110.30 | 111.78 | 48,876 | +0.56(+0.50%) |
Jun 08, 2015 | 110.32 | 111.95 | 110.32 | 111.22 | 41,524 | +0.95(+0.86%) |
Jun 05, 2015 | 109.33 | 110.42 | 108.87 | 110.27 | 91,443 | +0.39(+0.35%) |
Jun 04, 2015 | 110.43 | 110.75 | 109.36 | 109.89 | 21,804 | -1.33(-1.20%) |
Jun 03, 2015 | 110.52 | 111.54 | 109.84 | 111.22 | 84,289 | +0.74(+0.67%) |
Jun 02, 2015 | 109.97 | 111.66 | 109.64 | 110.48 | 87,762 | -0.09(-0.08%) |