Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 110.10 | 110.51 | 109.26 | 109.81 | 1,035,230 | -0.07(-0.06%) |
Oct 29, 2015 | 109.53 | 110.17 | 108.97 | 109.88 | 289,775 | -0.33(-0.30%) |
Oct 28, 2015 | 109.75 | 110.41 | 108.09 | 110.21 | 653,071 | +0.70(+0.64%) |
Oct 27, 2015 | 109.27 | 110.09 | 108.82 | 109.52 | 589,119 | -0.10(-0.09%) |
Oct 26, 2015 | 109.49 | 109.92 | 108.76 | 109.62 | 494,372 | +0.18(+0.16%) |
Oct 23, 2015 | 110.04 | 110.28 | 108.71 | 109.44 | 539,833 | -1.03(-0.94%) |
Oct 22, 2015 | 109.85 | 110.80 | 109.52 | 110.47 | 612,378 | +0.64(+0.59%) |
Oct 21, 2015 | 111.38 | 111.38 | 108.76 | 109.83 | 1,341,752 | -1.03(-0.93%) |
Oct 20, 2015 | 110.74 | 111.29 | 110.24 | 110.86 | 435,095 | -0.31(-0.28%) |
Oct 19, 2015 | 109.42 | 111.20 | 109.42 | 111.18 | 406,487 | +1.35(+1.23%) |
Oct 16, 2015 | 108.34 | 110.03 | 108.33 | 109.83 | 547,204 | +1.50(+1.38%) |
Oct 15, 2015 | 106.92 | 108.75 | 106.65 | 108.33 | 477,206 | +1.54(+1.44%) |
Oct 14, 2015 | 108.37 | 108.52 | 106.56 | 106.79 | 473,203 | -1.43(-1.32%) |
Oct 13, 2015 | 108.43 | 108.83 | 107.78 | 108.22 | 779,596 | -0.49(-0.45%) |
Oct 12, 2015 | 108.02 | 109.39 | 107.27 | 108.71 | 472,276 | +0.02(+0.01%) |
Oct 09, 2015 | 109.02 | 109.93 | 107.99 | 108.70 | 483,847 | -0.60(-0.55%) |
Oct 08, 2015 | 108.28 | 109.76 | 107.43 | 109.30 | 599,016 | +1.19(+1.10%) |
Oct 07, 2015 | 106.20 | 108.22 | 106.02 | 108.11 | 620,074 | +2.03(+1.91%) |
Oct 06, 2015 | 106.80 | 107.15 | 105.82 | 106.08 | 546,584 | -0.77(-0.72%) |
Oct 05, 2015 | 106.01 | 106.92 | 105.55 | 106.85 | 462,458 | +1.60(+1.52%) |
Oct 02, 2015 | 103.17 | 105.25 | 102.80 | 105.25 | 612,307 | +1.47(+1.42%) |
Oct 01, 2015 | 104.69 | 105.01 | 102.54 | 103.78 | 894,792 | -0.65(-0.62%) |
Sep 30, 2015 | 104.08 | 104.67 | 103.43 | 104.43 | 852,042 | +0.97(+0.93%) |
Sep 29, 2015 | 102.36 | 103.54 | 101.56 | 103.46 | 865,552 | +1.28(+1.26%) |
Sep 28, 2015 | 102.78 | 103.08 | 101.71 | 102.18 | 830,927 | -0.96(-0.93%) |
Sep 25, 2015 | 102.64 | 103.77 | 101.96 | 103.13 | 547,790 | +0.88(+0.86%) |
Sep 24, 2015 | 102.78 | 103.98 | 101.32 | 102.25 | 751,216 | -0.55(-0.54%) |
Sep 23, 2015 | 102.43 | 103.51 | 101.91 | 102.81 | 443,275 | +0.43(+0.42%) |
Sep 22, 2015 | 103.20 | 104.02 | 102.20 | 102.38 | 536,026 | -1.77(-1.70%) |
Sep 21, 2015 | 103.13 | 104.87 | 102.94 | 104.14 | 454,519 | +1.02(+0.99%) |
Sep 18, 2015 | 101.35 | 104.25 | 101.35 | 103.13 | 804,357 | +0.82(+0.80%) |
Sep 17, 2015 | 101.53 | 104.06 | 100.92 | 102.31 | 476,657 | +0.57(+0.56%) |
Sep 16, 2015 | 100.03 | 101.97 | 99.94 | 101.74 | 631,282 | +1.57(+1.57%) |
Sep 15, 2015 | 98.80 | 100.22 | 97.99 | 100.17 | 684,315 | +1.70(+1.72%) |
Sep 14, 2015 | 98.59 | 98.74 | 97.95 | 98.47 | 416,605 | +0.16(+0.16%) |
Sep 11, 2015 | 96.21 | 98.44 | 96.18 | 98.31 | 387,862 | +2.00(+2.08%) |
Sep 10, 2015 | 95.32 | 97.42 | 95.32 | 96.31 | 481,075 | +0.35(+0.36%) |
Sep 09, 2015 | 98.26 | 98.64 | 95.77 | 95.96 | 327,842 | -1.43(-1.47%) |
Sep 08, 2015 | 97.16 | 97.65 | 96.33 | 97.39 | 308,161 | +1.43(+1.49%) |
Sep 04, 2015 | 96.91 | 95.96 | 95.96 | 95.96 | 451,068 | -1.55(-1.59%) |
Sep 03, 2015 | 97.76 | 98.38 | 97.20 | 97.51 | 382,289 | +0.49(+0.51%) |
Sep 02, 2015 | 96.81 | 97.75 | 96.14 | 97.02 | 365,178 | +0.90(+0.94%) |
Sep 01, 2015 | 96.61 | 97.89 | 95.43 | 96.11 | 447,644 | -1.98(-2.02%) |
Aug 31, 2015 | 100.69 | 100.79 | 97.97 | 98.10 | 680,243 | -2.75(-2.73%) |
Aug 28, 2015 | 101.06 | 101.33 | 100.13 | 100.85 | 497,425 | -0.39(-0.38%) |
Aug 27, 2015 | 99.88 | 102.37 | 99.44 | 101.24 | 841,841 | +2.14(+2.16%) |
Aug 26, 2015 | 96.69 | 99.52 | 95.77 | 99.09 | 954,480 | +4.13(+4.35%) |
Aug 25, 2015 | 99.03 | 99.07 | 94.90 | 94.97 | 775,340 | -1.99(-2.05%) |
Aug 24, 2015 | 98.88 | 100.38 | 96.81 | 96.96 | 631,228 | -4.88(-4.79%) |
Aug 21, 2015 | 102.48 | 103.41 | 101.77 | 101.84 | 565,532 | -1.38(-1.33%) |
Aug 20, 2015 | 103.88 | 104.35 | 102.78 | 103.21 | 473,578 | -0.69(-0.67%) |
Aug 19, 2015 | 104.12 | 104.83 | 103.75 | 103.90 | 426,379 | -0.90(-0.86%) |
Aug 18, 2015 | 104.87 | 105.27 | 104.30 | 104.81 | 413,130 | -0.19(-0.18%) |
Aug 17, 2015 | 104.14 | 105.04 | 103.36 | 105.00 | 411,624 | +0.88(+0.85%) |
Aug 14, 2015 | 103.42 | 104.15 | 102.27 | 104.12 | 286,578 | +0.33(+0.32%) |
Aug 13, 2015 | 103.14 | 104.26 | 101.70 | 103.78 | 274,577 | +0.40(+0.39%) |
Aug 12, 2015 | 102.64 | 103.52 | 102.11 | 103.38 | 532,293 | +0.53(+0.52%) |
Aug 11, 2015 | 102.44 | 103.54 | 102.19 | 102.85 | 688,634 | +0.40(+0.39%) |
Aug 10, 2015 | 104.24 | 104.82 | 102.12 | 102.44 | 523,147 | -1.38(-1.33%) |
Aug 07, 2015 | 103.11 | 104.01 | 102.25 | 103.82 | 392,853 | +0.65(+0.63%) |
Aug 06, 2015 | 104.11 | 105.15 | 101.94 | 103.17 | 651,862 | -0.32(-0.31%) |
Aug 05, 2015 | 104.67 | 105.63 | 103.30 | 103.49 | 540,013 | -0.94(-0.90%) |
Aug 04, 2015 | 105.89 | 105.94 | 104.23 | 104.43 | 275,156 | -1.25(-1.18%) |