Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 106.98 | 107.60 | 105.63 | 105.90 | 450,576 | -1.47(-1.37%) |
Aug 28, 2015 | 106.15 | 107.51 | 105.62 | 107.37 | 369,632 | +0.92(+0.87%) |
Aug 27, 2015 | 105.80 | 106.74 | 104.92 | 106.45 | 354,611 | +1.54(+1.47%) |
Aug 26, 2015 | 104.72 | 105.56 | 102.44 | 104.90 | 566,791 | +2.05(+1.99%) |
Aug 25, 2015 | 106.22 | 106.43 | 102.42 | 102.86 | 551,084 | -1.37(-1.32%) |
Aug 24, 2015 | 102.62 | 106.71 | 98.50 | 104.23 | 666,978 | -3.43(-3.18%) |
Aug 21, 2015 | 108.74 | 109.96 | 107.38 | 107.66 | 514,030 | -2.42(-2.20%) |
Aug 20, 2015 | 112.00 | 112.07 | 110.03 | 110.08 | 469,742 | -2.92(-2.59%) |
Aug 19, 2015 | 112.91 | 113.75 | 112.34 | 113.00 | 293,969 | -0.69(-0.61%) |
Aug 18, 2015 | 112.69 | 113.80 | 111.04 | 113.70 | 312,708 | +0.98(+0.87%) |
Aug 17, 2015 | 111.74 | 112.78 | 110.55 | 112.72 | 441,795 | +0.53(+0.47%) |
Aug 14, 2015 | 110.21 | 112.30 | 109.61 | 112.19 | 292,333 | +1.85(+1.67%) |
Aug 13, 2015 | 109.98 | 111.22 | 109.16 | 110.34 | 385,220 | +0.48(+0.43%) |
Aug 12, 2015 | 108.26 | 110.15 | 107.45 | 109.86 | 362,270 | +0.92(+0.85%) |
Aug 11, 2015 | 107.73 | 108.95 | 107.26 | 108.94 | 329,807 | +0.39(+0.36%) |
Aug 10, 2015 | 107.25 | 108.74 | 106.92 | 108.55 | 405,833 | +1.83(+1.71%) |
Aug 07, 2015 | 106.11 | 106.74 | 105.34 | 106.72 | 289,235 | +0.43(+0.41%) |
Aug 06, 2015 | 106.23 | 107.03 | 105.51 | 106.28 | 362,691 | +0.14(+0.13%) |
Aug 05, 2015 | 106.89 | 107.39 | 105.67 | 106.14 | 281,360 | -0.27(-0.25%) |
Aug 04, 2015 | 106.03 | 106.82 | 105.81 | 106.41 | 316,461 | +0.28(+0.26%) |
Aug 03, 2015 | 105.82 | 106.44 | 104.97 | 106.13 | 326,460 | +0.21(+0.20%) |
Jul 31, 2015 | 105.84 | 106.51 | 105.46 | 105.93 | 310,854 | +0.42(+0.40%) |
Jul 30, 2015 | 104.69 | 106.21 | 104.36 | 105.50 | 304,013 | +0.56(+0.53%) |
Jul 29, 2015 | 104.30 | 105.26 | 103.98 | 104.95 | 226,177 | +0.60(+0.58%) |
Jul 28, 2015 | 103.89 | 104.68 | 103.54 | 104.35 | 298,013 | +0.55(+0.53%) |
Jul 27, 2015 | 104.52 | 104.52 | 103.62 | 103.80 | 334,195 | -1.36(-1.30%) |
Jul 24, 2015 | 105.48 | 106.17 | 104.45 | 105.16 | 347,949 | -0.15(-0.14%) |
Jul 23, 2015 | 105.56 | 106.57 | 105.11 | 105.32 | 387,291 | -0.10(-0.09%) |
Jul 22, 2015 | 104.02 | 105.77 | 103.99 | 105.42 | 611,435 | +1.61(+1.55%) |
Jul 21, 2015 | 104.02 | 105.28 | 102.97 | 103.81 | 876,651 | -0.61(-0.58%) |
Jul 20, 2015 | 106.89 | 106.89 | 99.13 | 104.42 | 2,400,743 | +7.89(+8.18%) |
Jul 17, 2015 | 96.29 | 96.83 | 95.82 | 96.52 | 530,346 | +0.15(+0.16%) |
Jul 16, 2015 | 96.94 | 97.31 | 96.25 | 96.37 | 546,528 | -0.13(-0.14%) |
Jul 15, 2015 | 97.58 | 98.10 | 95.99 | 96.51 | 736,598 | -1.35(-1.38%) |
Jul 14, 2015 | 97.81 | 98.33 | 97.50 | 97.86 | 280,337 | +0.10(+0.10%) |
Jul 13, 2015 | 97.68 | 98.23 | 97.44 | 97.76 | 339,866 | +0.88(+0.91%) |
Jul 10, 2015 | 97.53 | 98.28 | 96.87 | 96.88 | 555,562 | -0.14(-0.15%) |
Jul 09, 2015 | 97.65 | 98.30 | 96.97 | 97.03 | 387,046 | +0.28(+0.29%) |
Jul 08, 2015 | 97.25 | 98.00 | 96.35 | 96.75 | 393,733 | -1.14(-1.16%) |
Jul 07, 2015 | 97.85 | 97.95 | 96.47 | 97.89 | 391,989 | +0.55(+0.56%) |
Jul 06, 2015 | 96.44 | 98.10 | 96.00 | 97.34 | 342,369 | +0.47(+0.48%) |
Jul 02, 2015 | 97.15 | 96.87 | 96.87 | 96.87 | 241,097 | -0.12(-0.12%) |
Jul 01, 2015 | 97.18 | 97.56 | 96.54 | 96.99 | 293,445 | +0.38(+0.39%) |
Jun 30, 2015 | 97.11 | 97.45 | 96.34 | 96.61 | 408,252 | +0.44(+0.46%) |
Jun 29, 2015 | 96.77 | 97.57 | 96.13 | 96.17 | 420,942 | -1.19(-1.23%) |
Jun 26, 2015 | 97.58 | 97.73 | 96.76 | 97.37 | 543,173 | -0.03(-0.03%) |
Jun 25, 2015 | 98.28 | 98.89 | 97.13 | 97.39 | 294,184 | -0.87(-0.88%) |
Jun 24, 2015 | 98.69 | 99.11 | 97.49 | 98.26 | 481,420 | -0.36(-0.36%) |
Jun 23, 2015 | 98.90 | 99.17 | 97.94 | 98.62 | 417,166 | -0.30(-0.30%) |
Jun 22, 2015 | 98.89 | 99.63 | 98.51 | 98.91 | 400,658 | +0.24(+0.24%) |
Jun 19, 2015 | 99.70 | 100.31 | 98.61 | 98.67 | 793,096 | -1.23(-1.24%) |
Jun 18, 2015 | 100.48 | 101.39 | 99.77 | 99.91 | 627,843 | -0.26(-0.26%) |
Jun 17, 2015 | 100.93 | 101.15 | 99.64 | 100.17 | 613,837 | -0.44(-0.44%) |
Jun 16, 2015 | 101.45 | 102.38 | 100.15 | 100.60 | 720,748 | -0.97(-0.96%) |
Jun 15, 2015 | 101.82 | 102.20 | 101.28 | 101.58 | 433,062 | -1.27(-1.23%) |
Jun 12, 2015 | 102.62 | 103.62 | 102.39 | 102.85 | 446,699 | -0.17(-0.17%) |
Jun 11, 2015 | 102.56 | 103.58 | 102.56 | 103.02 | 595,362 | -0.15(-0.15%) |
Jun 10, 2015 | 101.56 | 105.90 | 101.30 | 103.17 | 1,376,703 | +1.74(+1.72%) |
Jun 09, 2015 | 101.00 | 101.84 | 100.35 | 101.43 | 441,828 | +0.68(+0.67%) |
Jun 08, 2015 | 101.12 | 101.69 | 100.71 | 100.75 | 240,458 | -0.54(-0.53%) |
Jun 05, 2015 | 100.52 | 101.48 | 100.07 | 101.28 | 233,538 | +0.61(+0.60%) |
Jun 04, 2015 | 101.41 | 101.53 | 100.57 | 100.68 | 212,688 | -1.05(-1.04%) |
Jun 03, 2015 | 101.61 | 101.92 | 100.44 | 101.73 | 278,603 | +0.29(+0.29%) |
Jun 02, 2015 | 101.05 | 101.83 | 100.21 | 101.44 | 277,868 | +0.00(+0.00%) |