Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 98.80 | 101.60 | 96.90 | 99.90 | 9,712 | +0.40(+0.40%) |
Aug 28, 2015 | 99.80 | 103.60 | 96.50 | 99.50 | 12,038 | -0.20(-0.20%) |
Aug 27, 2015 | 100.60 | 102.10 | 97.60 | 99.70 | 8,613 | +0.20(+0.20%) |
Aug 26, 2015 | 98.00 | 99.70 | 95.80 | 99.50 | 5,396 | +4.15(+4.35%) |
Aug 25, 2015 | 99.90 | 103.33 | 95.35 | 95.35 | 9,348 | +0.25(+0.26%) |
Aug 24, 2015 | 94.60 | 101.40 | 81.00 | 95.10 | 26,507 | -10.40(-9.86%) |
Aug 21, 2015 | 108.00 | 111.40 | 100.10 | 105.50 | 20,998 | -2.10(-1.95%) |
Aug 20, 2015 | 115.00 | 115.00 | 106.80 | 107.60 | 19,630 | -6.90(-6.03%) |
Aug 19, 2015 | 113.90 | 115.90 | 111.10 | 114.50 | 11,455 | +0.20(+0.17%) |
Aug 18, 2015 | 116.50 | 117.10 | 112.10 | 114.30 | 5,823 | -2.20(-1.89%) |
Aug 17, 2015 | 111.00 | 117.40 | 110.10 | 116.50 | 15,129 | +4.70(+4.20%) |
Aug 14, 2015 | 112.70 | 113.90 | 110.00 | 111.80 | 11,921 | -1.50(-1.32%) |
Aug 13, 2015 | 114.10 | 116.81 | 110.66 | 113.30 | 3,111 | -1.10(-0.96%) |
Aug 12, 2015 | 111.00 | 116.00 | 110.00 | 114.40 | 13,995 | +2.40(+2.14%) |
Aug 11, 2015 | 110.40 | 112.00 | 110.00 | 112.00 | 4,983 | +1.10(+0.99%) |
Aug 10, 2015 | 110.00 | 112.90 | 109.80 | 110.90 | 6,794 | +2.00(+1.84%) |
Aug 07, 2015 | 109.50 | 113.00 | 107.60 | 108.90 | 11,945 | -1.00(-0.91%) |
Aug 06, 2015 | 111.00 | 114.40 | 108.80 | 109.90 | 12,141 | -0.40(-0.36%) |
Aug 05, 2015 | 111.90 | 112.31 | 108.70 | 110.30 | 4,916 | -1.40(-1.25%) |
Aug 04, 2015 | 110.50 | 112.80 | 108.00 | 111.70 | 6,969 | +1.00(+0.90%) |
Aug 03, 2015 | 114.10 | 115.00 | 108.67 | 110.70 | 8,229 | -3.90(-3.40%) |
Jul 31, 2015 | 116.30 | 118.80 | 113.40 | 114.60 | 14,436 | -1.10(-0.95%) |
Jul 30, 2015 | 112.40 | 118.20 | 110.34 | 115.70 | 11,256 | +3.60(+3.21%) |
Jul 29, 2015 | 114.50 | 114.60 | 110.20 | 112.10 | 6,281 | -1.10(-0.97%) |
Jul 28, 2015 | 115.00 | 116.50 | 111.40 | 113.20 | 9,897 | +0.20(+0.18%) |
Jul 27, 2015 | 110.70 | 114.20 | 108.10 | 113.00 | 8,284 | +1.70(+1.53%) |
Jul 24, 2015 | 113.40 | 116.60 | 108.20 | 111.30 | 22,509 | -2.10(-1.85%) |
Jul 23, 2015 | 116.30 | 119.79 | 113.40 | 113.40 | 15,005 | -3.30(-2.83%) |
Jul 22, 2015 | 116.30 | 118.10 | 112.80 | 116.70 | 12,783 | +0.80(+0.69%) |
Jul 21, 2015 | 117.70 | 119.60 | 114.40 | 115.90 | 7,216 | -1.30(-1.11%) |
Jul 20, 2015 | 121.00 | 123.10 | 115.60 | 117.20 | 10,343 | -4.20(-3.46%) |
Jul 17, 2015 | 120.50 | 121.60 | 119.10 | 121.40 | 8,930 | +1.40(+1.17%) |
Jul 16, 2015 | 117.50 | 120.40 | 116.10 | 120.00 | 15,718 | +2.80(+2.39%) |
Jul 15, 2015 | 121.30 | 121.40 | 116.30 | 117.20 | 5,923 | -3.60(-2.98%) |
Jul 14, 2015 | 119.00 | 121.80 | 117.70 | 120.80 | 10,513 | +2.50(+2.11%) |
Jul 13, 2015 | 118.90 | 120.00 | 114.00 | 118.30 | 17,314 | +0.00(+0.00%) |
Jul 10, 2015 | 123.90 | 126.00 | 115.70 | 118.30 | 15,016 | -4.80(-3.90%) |
Jul 09, 2015 | 119.70 | 124.90 | 119.70 | 123.10 | 9,023 | +3.70(+3.10%) |
Jul 08, 2015 | 125.30 | 125.40 | 118.50 | 119.40 | 24,598 | -5.90(-4.71%) |
Jul 07, 2015 | 124.00 | 127.40 | 120.60 | 125.30 | 21,939 | +1.90(+1.54%) |
Jul 06, 2015 | 122.60 | 128.20 | 122.60 | 123.40 | 14,946 | -1.90(-1.52%) |
Jul 02, 2015 | 127.60 | 125.30 | 125.30 | 125.30 | 10,820 | -1.50(-1.18%) |
Jul 01, 2015 | 126.50 | 130.60 | 126.50 | 126.80 | 14,594 | +0.00(+0.00%) |
Jun 30, 2015 | 123.90 | 127.60 | 123.10 | 126.80 | 17,856 | +3.80(+3.09%) |
Jun 29, 2015 | 127.50 | 130.40 | 122.40 | 123.00 | 24,718 | -4.50(-3.53%) |
Jun 26, 2015 | 133.10 | 134.30 | 124.30 | 127.50 | 18,673 | -5.10(-3.85%) |
Jun 25, 2015 | 134.50 | 138.20 | 131.45 | 132.60 | 24,284 | -2.30(-1.70%) |
Jun 24, 2015 | 135.50 | 136.00 | 130.70 | 134.90 | 31,555 | -1.30(-0.95%) |
Jun 23, 2015 | 126.40 | 138.00 | 122.56 | 136.20 | 41,686 | +8.70(+6.82%) |
Jun 22, 2015 | 126.00 | 129.90 | 124.10 | 127.50 | 25,600 | +4.60(+3.74%) |
Jun 19, 2015 | 123.90 | 126.25 | 122.50 | 122.90 | 28,019 | +0.40(+0.33%) |
Jun 18, 2015 | 124.40 | 128.50 | 120.20 | 122.50 | 148,158 | -13.10(-9.66%) |
Jun 17, 2015 | 138.00 | 144.40 | 134.90 | 135.60 | 36,503 | -2.20(-1.60%) |
Jun 16, 2015 | 137.40 | 138.80 | 133.71 | 137.80 | 9,888 | -0.40(-0.29%) |
Jun 15, 2015 | 137.50 | 139.10 | 134.81 | 138.20 | 13,806 | +0.80(+0.58%) |
Jun 12, 2015 | 131.40 | 138.50 | 131.40 | 137.40 | 11,481 | +4.90(+3.70%) |
Jun 11, 2015 | 135.00 | 135.00 | 130.30 | 132.50 | 11,905 | -4.50(-3.28%) |
Jun 10, 2015 | 137.40 | 140.00 | 135.60 | 137.00 | 24,459 | -0.40(-0.29%) |
Jun 09, 2015 | 133.30 | 138.40 | 130.20 | 137.40 | 12,942 | +3.00(+2.23%) |
Jun 08, 2015 | 136.50 | 138.95 | 130.60 | 134.40 | 22,130 | -4.00(-2.89%) |
Jun 05, 2015 | 128.30 | 139.00 | 126.20 | 138.40 | 32,755 | +10.30(+8.04%) |
Jun 04, 2015 | 127.60 | 128.30 | 126.00 | 128.10 | 10,863 | +0.30(+0.23%) |
Jun 03, 2015 | 125.00 | 129.30 | 125.00 | 127.80 | 23,012 | +1.90(+1.51%) |
Jun 02, 2015 | 120.90 | 126.80 | 118.80 | 125.90 | 15,479 | +5.00(+4.14%) |