Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 96.39 | 105.46 | 94.18 | 102.79 | 68,616 | +5.70(+5.87%) |
Aug 28, 2015 | 85.70 | 97.32 | 85.70 | 97.09 | 72,616 | +10.12(+11.63%) |
Aug 27, 2015 | 82.79 | 87.67 | 82.79 | 86.97 | 61,342 | +5.81(+7.16%) |
Aug 26, 2015 | 84.88 | 87.09 | 78.49 | 81.16 | 66,968 | -2.09(-2.51%) |
Aug 25, 2015 | 93.02 | 93.02 | 83.14 | 83.25 | 66,889 | +1.40(+1.70%) |
Aug 24, 2015 | 76.16 | 85.81 | 71.63 | 81.86 | 115,722 | +0.93(+1.15%) |
Aug 21, 2015 | 89.65 | 91.66 | 80.35 | 80.93 | 150,533 | -11.16(-12.12%) |
Aug 20, 2015 | 100.00 | 100.11 | 88.83 | 92.09 | 128,261 | -8.02(-8.01%) |
Aug 19, 2015 | 104.65 | 106.32 | 96.51 | 100.11 | 95,725 | -6.39(-6.00%) |
Aug 18, 2015 | 112.21 | 112.21 | 104.65 | 106.51 | 64,137 | -5.47(-4.88%) |
Aug 17, 2015 | 107.79 | 114.18 | 107.79 | 111.97 | 45,287 | +1.51(+1.37%) |
Aug 14, 2015 | 113.37 | 114.18 | 107.56 | 110.46 | 43,982 | -2.33(-2.06%) |
Aug 13, 2015 | 115.23 | 115.23 | 112.56 | 112.79 | 16,244 | -0.47(-0.41%) |
Aug 12, 2015 | 113.37 | 115.00 | 110.58 | 113.25 | 42,696 | -1.16(-1.02%) |
Aug 11, 2015 | 116.28 | 117.23 | 113.02 | 114.42 | 42,933 | -0.90(-0.78%) |
Aug 10, 2015 | 112.87 | 115.76 | 112.20 | 115.32 | 53,842 | +4.45(+4.02%) |
Aug 07, 2015 | 111.98 | 112.87 | 109.64 | 110.86 | 54,030 | -1.67(-1.48%) |
Aug 06, 2015 | 110.20 | 113.54 | 108.09 | 112.53 | 40,900 | +2.34(+2.12%) |
Aug 05, 2015 | 112.87 | 114.09 | 110.08 | 110.20 | 74,342 | -2.34(-2.08%) |
Aug 04, 2015 | 114.31 | 114.76 | 110.20 | 112.53 | 40,899 | +0.22(+0.20%) |
Aug 03, 2015 | 114.98 | 116.88 | 110.98 | 112.31 | 77,036 | -2.67(-2.32%) |
Jul 31, 2015 | 119.10 | 120.99 | 114.81 | 114.98 | 46,408 | -3.67(-3.10%) |
Jul 30, 2015 | 119.77 | 123.55 | 117.21 | 118.66 | 44,962 | -0.11(-0.09%) |
Jul 29, 2015 | 117.21 | 119.66 | 116.43 | 118.77 | 25,196 | +1.45(+1.23%) |
Jul 28, 2015 | 114.09 | 119.99 | 112.31 | 117.32 | 39,308 | +3.23(+2.83%) |
Jul 27, 2015 | 114.09 | 116.88 | 111.87 | 114.09 | 33,227 | -0.22(-0.20%) |
Jul 24, 2015 | 117.88 | 119.99 | 113.54 | 114.31 | 42,200 | -3.67(-3.11%) |
Jul 23, 2015 | 118.66 | 119.77 | 114.20 | 117.99 | 42,377 | -0.33(-0.28%) |
Jul 22, 2015 | 121.77 | 121.88 | 117.99 | 118.32 | 34,128 | -3.90(-3.19%) |
Jul 21, 2015 | 119.55 | 123.55 | 119.44 | 122.22 | 22,908 | +2.23(+1.86%) |
Jul 20, 2015 | 122.44 | 122.83 | 118.88 | 119.99 | 42,047 | -2.89(-2.36%) |
Jul 17, 2015 | 127.34 | 127.67 | 120.55 | 122.89 | 42,069 | -4.12(-3.24%) |
Jul 16, 2015 | 118.32 | 127.23 | 117.17 | 127.00 | 47,469 | +10.24(+8.77%) |
Jul 15, 2015 | 119.99 | 120.44 | 115.43 | 116.76 | 43,978 | -3.45(-2.87%) |
Jul 14, 2015 | 122.55 | 124.00 | 118.43 | 120.21 | 35,034 | -2.34(-1.91%) |
Jul 13, 2015 | 122.44 | 126.45 | 120.88 | 122.55 | 34,147 | +0.67(+0.55%) |
Jul 10, 2015 | 119.66 | 122.44 | 116.99 | 121.88 | 45,864 | +6.46(+5.59%) |
Jul 09, 2015 | 113.87 | 117.99 | 113.54 | 115.43 | 44,041 | +3.23(+2.88%) |
Jul 08, 2015 | 112.31 | 114.87 | 111.09 | 112.20 | 40,513 | -1.89(-1.66%) |
Jul 07, 2015 | 115.76 | 115.98 | 110.98 | 114.09 | 66,793 | -1.67(-1.44%) |
Jul 06, 2015 | 118.43 | 120.34 | 115.54 | 115.76 | 53,312 | -4.67(-3.88%) |
Jul 02, 2015 | 119.99 | 120.44 | 120.44 | 120.44 | 41,972 | +2.67(+2.27%) |
Jul 01, 2015 | 119.88 | 124.44 | 115.32 | 117.77 | 57,548 | -1.33(-1.12%) |
Jun 30, 2015 | 123.78 | 126.45 | 116.88 | 119.10 | 70,814 | -1.89(-1.56%) |
Jun 29, 2015 | 123.89 | 124.11 | 119.10 | 120.99 | 67,334 | -4.45(-3.55%) |
Jun 26, 2015 | 128.56 | 128.56 | 124.00 | 125.45 | 28,814 | -3.34(-2.59%) |
Jun 25, 2015 | 128.67 | 131.57 | 128.56 | 128.78 | 22,939 | -2.34(-1.78%) |
Jun 24, 2015 | 128.78 | 132.57 | 127.12 | 131.12 | 47,119 | +2.56(+1.99%) |
Jun 23, 2015 | 126.89 | 129.29 | 125.22 | 128.56 | 28,537 | +1.56(+1.23%) |
Jun 22, 2015 | 129.23 | 130.68 | 124.89 | 127.00 | 42,369 | -1.23(-0.96%) |
Jun 19, 2015 | 129.01 | 133.01 | 127.67 | 128.23 | 201,046 | +0.67(+0.52%) |
Jun 18, 2015 | 127.56 | 130.57 | 126.45 | 127.56 | 43,042 | +0.67(+0.53%) |
Jun 17, 2015 | 123.78 | 127.56 | 123.22 | 126.89 | 39,610 | +3.67(+2.98%) |
Jun 16, 2015 | 118.66 | 123.67 | 118.55 | 123.22 | 37,278 | +4.12(+3.46%) |
Jun 15, 2015 | 119.66 | 120.55 | 117.65 | 119.10 | 34,451 | -1.11(-0.93%) |
Jun 12, 2015 | 122.78 | 122.89 | 118.55 | 120.21 | 45,419 | -3.23(-2.61%) |
Jun 11, 2015 | 122.11 | 123.89 | 120.55 | 123.44 | 19,663 | +2.34(+1.93%) |
Jun 10, 2015 | 120.33 | 123.11 | 120.10 | 121.11 | 17,728 | +0.89(+0.74%) |
Jun 09, 2015 | 123.00 | 123.44 | 119.99 | 120.21 | 32,324 | -2.67(-2.17%) |
Jun 08, 2015 | 122.00 | 123.67 | 122.00 | 122.89 | 26,212 | +1.00(+0.82%) |
Jun 05, 2015 | 119.99 | 123.67 | 119.99 | 121.88 | 19,124 | +1.22(+1.01%) |
Jun 04, 2015 | 122.44 | 123.89 | 119.66 | 120.66 | 23,248 | -2.00(-1.63%) |
Jun 03, 2015 | 119.32 | 123.89 | 119.32 | 122.66 | 38,652 | +3.00(+2.51%) |
Jun 02, 2015 | 121.66 | 121.66 | 118.43 | 119.66 | 29,838 | -1.67(-1.38%) |