Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 101.70 | 102.37 | 98.88 | 101.99 | 863,149 | +1.07(+1.06%) |
Sep 29, 2015 | 103.68 | 104.44 | 100.27 | 100.92 | 708,206 | -2.40(-2.32%) |
Sep 28, 2015 | 105.38 | 106.13 | 102.55 | 103.32 | 413,032 | -2.76(-2.61%) |
Sep 25, 2015 | 106.01 | 106.75 | 105.35 | 106.09 | 548,454 | +0.76(+0.72%) |
Sep 24, 2015 | 105.85 | 105.85 | 103.81 | 105.33 | 406,120 | -1.52(-1.42%) |
Sep 23, 2015 | 109.16 | 109.41 | 106.31 | 106.84 | 542,458 | -2.13(-1.95%) |
Sep 22, 2015 | 109.12 | 109.98 | 108.59 | 108.97 | 403,319 | -1.46(-1.32%) |
Sep 21, 2015 | 110.06 | 111.48 | 109.74 | 110.43 | 267,969 | +1.01(+0.92%) |
Sep 18, 2015 | 109.72 | 110.50 | 109.25 | 109.42 | 594,666 | -1.57(-1.41%) |
Sep 17, 2015 | 111.54 | 112.05 | 110.72 | 111.00 | 309,718 | -0.32(-0.29%) |
Sep 16, 2015 | 110.35 | 111.56 | 110.35 | 111.32 | 367,496 | +0.80(+0.72%) |
Sep 15, 2015 | 110.76 | 110.83 | 108.57 | 110.52 | 379,667 | +0.32(+0.29%) |
Sep 14, 2015 | 109.86 | 110.55 | 109.19 | 110.20 | 263,003 | +0.40(+0.37%) |
Sep 11, 2015 | 106.97 | 109.88 | 106.45 | 109.79 | 430,020 | +3.00(+2.81%) |
Sep 10, 2015 | 107.33 | 108.08 | 106.30 | 106.80 | 383,727 | -0.61(-0.57%) |
Sep 09, 2015 | 109.03 | 109.20 | 107.20 | 107.41 | 308,097 | -0.87(-0.80%) |
Sep 08, 2015 | 107.14 | 108.34 | 106.45 | 108.28 | 558,729 | +2.96(+2.81%) |
Sep 04, 2015 | 106.15 | 105.32 | 105.32 | 105.32 | 321,351 | -1.81(-1.69%) |
Sep 03, 2015 | 106.91 | 108.28 | 106.43 | 107.13 | 260,774 | +0.39(+0.36%) |
Sep 02, 2015 | 104.97 | 106.79 | 104.48 | 106.74 | 356,317 | +2.53(+2.43%) |
Sep 01, 2015 | 103.92 | 105.49 | 103.68 | 104.21 | 413,992 | -1.69(-1.59%) |
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%) |