Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 101.48 | 102.15 | 98.67 | 101.78 | 864,982 | +1.07(+1.06%) |
Sep 29, 2015 | 103.47 | 104.22 | 100.05 | 100.71 | 709,710 | -2.40(-2.33%) |
Sep 28, 2015 | 105.16 | 105.91 | 102.34 | 103.11 | 413,909 | -2.76(-2.60%) |
Sep 25, 2015 | 105.78 | 106.53 | 105.13 | 105.86 | 549,619 | +0.76(+0.72%) |
Sep 24, 2015 | 105.63 | 105.63 | 103.59 | 105.10 | 406,982 | -1.51(-1.42%) |
Sep 23, 2015 | 108.92 | 109.17 | 106.09 | 106.61 | 543,610 | -2.12(-1.95%) |
Sep 22, 2015 | 108.89 | 109.75 | 108.36 | 108.74 | 404,175 | -1.46(-1.32%) |
Sep 21, 2015 | 109.83 | 111.24 | 109.51 | 110.20 | 268,538 | +1.00(+0.92%) |
Sep 18, 2015 | 109.49 | 110.26 | 109.01 | 109.19 | 595,929 | -1.57(-1.41%) |
Sep 17, 2015 | 111.31 | 111.82 | 110.48 | 110.76 | 310,375 | -0.32(-0.29%) |
Sep 16, 2015 | 110.11 | 111.32 | 110.11 | 111.08 | 368,277 | +0.80(+0.72%) |
Sep 15, 2015 | 110.53 | 110.60 | 108.34 | 110.28 | 380,473 | +0.32(+0.29%) |
Sep 14, 2015 | 109.63 | 110.31 | 108.96 | 109.96 | 263,562 | +0.40(+0.37%) |
Sep 11, 2015 | 106.74 | 109.65 | 106.22 | 109.56 | 430,933 | +2.99(+2.81%) |
Sep 10, 2015 | 107.10 | 107.85 | 106.08 | 106.57 | 384,542 | -0.61(-0.57%) |
Sep 09, 2015 | 108.80 | 108.97 | 106.97 | 107.18 | 308,751 | -0.87(-0.80%) |
Sep 08, 2015 | 106.91 | 108.11 | 106.22 | 108.05 | 559,916 | +2.95(+2.81%) |
Sep 04, 2015 | 105.93 | 105.09 | 105.09 | 105.09 | 322,034 | -1.81(-1.69%) |
Sep 03, 2015 | 106.69 | 108.05 | 106.20 | 106.90 | 261,328 | +0.38(+0.36%) |
Sep 02, 2015 | 104.74 | 106.56 | 104.26 | 106.52 | 357,073 | +2.52(+2.43%) |
Sep 01, 2015 | 103.70 | 105.26 | 103.46 | 103.99 | 414,871 | -1.68(-1.59%) |
Aug 31, 2015 | 106.75 | 107.38 | 105.41 | 105.67 | 451,533 | -1.47(-1.37%) |
Aug 28, 2015 | 105.93 | 107.29 | 105.40 | 107.14 | 370,417 | +0.92(+0.87%) |
Aug 27, 2015 | 105.58 | 106.52 | 104.70 | 106.22 | 355,364 | +1.54(+1.47%) |
Aug 26, 2015 | 104.50 | 105.33 | 102.22 | 104.68 | 567,995 | +2.04(+1.99%) |
Aug 25, 2015 | 106.00 | 106.20 | 102.20 | 102.64 | 552,254 | -1.37(-1.32%) |
Aug 24, 2015 | 102.41 | 106.48 | 98.29 | 104.01 | 668,394 | -3.42(-3.18%) |
Aug 21, 2015 | 108.51 | 109.73 | 107.15 | 107.43 | 515,121 | -2.42(-2.20%) |
Aug 20, 2015 | 111.76 | 111.83 | 109.80 | 109.85 | 470,739 | -2.92(-2.59%) |
Aug 19, 2015 | 112.67 | 113.51 | 112.10 | 112.77 | 294,593 | -0.69(-0.61%) |
Aug 18, 2015 | 112.45 | 113.56 | 110.81 | 113.45 | 313,372 | +0.98(+0.87%) |
Aug 17, 2015 | 111.50 | 112.54 | 110.31 | 112.48 | 442,733 | +0.53(+0.47%) |
Aug 14, 2015 | 109.97 | 112.06 | 109.38 | 111.95 | 292,953 | +1.84(+1.68%) |
Aug 13, 2015 | 109.75 | 110.98 | 108.92 | 110.11 | 386,038 | +0.47(+0.43%) |
Aug 12, 2015 | 108.03 | 109.92 | 107.22 | 109.63 | 363,039 | +0.92(+0.85%) |
Aug 11, 2015 | 107.50 | 108.72 | 107.04 | 108.71 | 330,507 | +0.39(+0.36%) |
Aug 10, 2015 | 107.02 | 108.51 | 106.69 | 108.32 | 406,695 | +1.83(+1.71%) |
Aug 07, 2015 | 105.88 | 106.52 | 105.12 | 106.49 | 289,849 | +0.43(+0.41%) |
Aug 06, 2015 | 106.01 | 106.80 | 105.29 | 106.06 | 363,461 | +0.14(+0.14%) |
Aug 05, 2015 | 106.66 | 107.16 | 105.45 | 105.92 | 281,958 | -0.27(-0.25%) |
Aug 04, 2015 | 105.80 | 106.59 | 105.58 | 106.19 | 317,133 | +0.28(+0.26%) |
Aug 03, 2015 | 105.59 | 106.21 | 104.74 | 105.91 | 327,153 | +0.21(+0.19%) |
Jul 31, 2015 | 105.62 | 106.28 | 105.24 | 105.70 | 311,514 | +0.42(+0.40%) |
Jul 30, 2015 | 104.47 | 105.98 | 104.14 | 105.28 | 304,659 | +0.56(+0.53%) |
Jul 29, 2015 | 104.08 | 105.04 | 103.76 | 104.73 | 226,658 | +0.60(+0.58%) |
Jul 28, 2015 | 103.67 | 104.46 | 103.32 | 104.13 | 298,646 | +0.55(+0.53%) |
Jul 27, 2015 | 104.30 | 104.30 | 103.40 | 103.58 | 334,905 | -1.36(-1.30%) |
Jul 24, 2015 | 105.25 | 105.94 | 104.22 | 104.94 | 348,688 | -0.15(-0.14%) |
Jul 23, 2015 | 105.33 | 106.35 | 104.89 | 105.09 | 388,114 | -0.10(-0.09%) |
Jul 22, 2015 | 103.80 | 105.55 | 103.77 | 105.19 | 612,734 | +1.60(+1.55%) |
Jul 21, 2015 | 103.80 | 105.06 | 102.75 | 103.59 | 878,513 | -0.61(-0.58%) |
Jul 20, 2015 | 106.67 | 106.67 | 98.92 | 104.20 | 2,405,841 | +7.88(+8.18%) |
Jul 17, 2015 | 96.09 | 96.62 | 95.62 | 96.32 | 531,472 | +0.15(+0.16%) |
Jul 16, 2015 | 96.73 | 97.11 | 96.05 | 96.17 | 547,689 | -0.13(-0.14%) |
Jul 15, 2015 | 97.38 | 97.90 | 95.79 | 96.30 | 738,163 | -1.35(-1.38%) |
Jul 14, 2015 | 97.60 | 98.12 | 97.30 | 97.65 | 280,932 | +0.10(+0.10%) |
Jul 13, 2015 | 97.47 | 98.02 | 97.23 | 97.56 | 340,587 | +0.88(+0.91%) |
Jul 10, 2015 | 97.32 | 98.07 | 96.67 | 96.68 | 556,742 | -0.14(-0.15%) |
Jul 09, 2015 | 97.44 | 98.09 | 96.77 | 96.82 | 387,868 | +0.28(+0.29%) |
Jul 08, 2015 | 97.04 | 97.79 | 96.14 | 96.54 | 394,569 | -1.14(-1.16%) |
Jul 07, 2015 | 97.64 | 97.74 | 96.27 | 97.68 | 392,821 | +0.55(+0.56%) |
Jul 06, 2015 | 96.24 | 97.90 | 95.80 | 97.13 | 343,096 | +0.47(+0.48%) |
Jul 02, 2015 | 96.95 | 96.67 | 96.67 | 96.67 | 241,609 | -0.12(-0.12%) |