Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 106.93 | 107.76 | 99.41 | 107.61 | 17,972 | +1.98(+1.88%) |
Sep 29, 2015 | 101.24 | 107.42 | 100.25 | 105.63 | 5,988 | +3.71(+3.64%) |
Sep 28, 2015 | 101.94 | 104.21 | 101.03 | 101.92 | 10,243 | +0.00(+0.00%) |
Sep 25, 2015 | 106.86 | 106.86 | 101.43 | 101.92 | 20,564 | -4.14(-3.91%) |
Sep 24, 2015 | 103.45 | 109.13 | 103.36 | 106.07 | 14,417 | +2.01(+1.93%) |
Sep 23, 2015 | 103.63 | 105.14 | 102.17 | 104.06 | 9,564 | +0.49(+0.48%) |
Sep 22, 2015 | 103.60 | 105.77 | 102.26 | 103.56 | 8,584 | -2.36(-2.23%) |
Sep 21, 2015 | 107.24 | 109.23 | 105.06 | 105.92 | 6,166 | -1.95(-1.81%) |
Sep 18, 2015 | 107.86 | 110.61 | 106.64 | 107.87 | 9,897 | -1.65(-1.51%) |
Sep 17, 2015 | 108.79 | 110.38 | 107.00 | 109.53 | 8,899 | +0.51(+0.47%) |
Sep 16, 2015 | 107.24 | 114.47 | 106.38 | 109.01 | 9,885 | +1.30(+1.21%) |
Sep 15, 2015 | 105.63 | 108.90 | 105.63 | 107.71 | 13,844 | +1.56(+1.46%) |
Sep 14, 2015 | 105.73 | 108.41 | 102.65 | 106.15 | 2,435 | -0.34(-0.32%) |
Sep 11, 2015 | 104.73 | 108.43 | 104.51 | 106.49 | 6,413 | +1.10(+1.04%) |
Sep 10, 2015 | 105.86 | 105.86 | 101.44 | 105.39 | 3,881 | -0.10(-0.09%) |
Sep 09, 2015 | 107.22 | 107.22 | 103.36 | 105.49 | 5,934 | -1.15(-1.08%) |
Sep 08, 2015 | 105.91 | 107.71 | 105.91 | 106.64 | 5,052 | +1.83(+1.74%) |
Sep 04, 2015 | 105.09 | 104.81 | 104.81 | 104.81 | 6,211 | -0.69(-0.65%) |
Sep 03, 2015 | 106.81 | 107.34 | 103.82 | 105.50 | 9,791 | -2.42(-2.25%) |
Sep 02, 2015 | 105.31 | 108.19 | 104.46 | 107.92 | 2,922 | +3.26(+3.11%) |
Sep 01, 2015 | 103.09 | 108.19 | 103.09 | 104.67 | 13,742 | -0.05(-0.05%) |
Aug 31, 2015 | 106.68 | 106.68 | 103.79 | 104.72 | 4,256 | -1.35(-1.27%) |
Aug 28, 2015 | 107.03 | 108.18 | 105.58 | 106.07 | 4,456 | -2.07(-1.91%) |
Aug 27, 2015 | 105.82 | 108.19 | 105.25 | 108.13 | 4,614 | +2.99(+2.85%) |
Aug 26, 2015 | 105.81 | 109.05 | 102.12 | 105.14 | 12,710 | +1.29(+1.25%) |
Aug 25, 2015 | 108.81 | 108.81 | 103.85 | 103.85 | 8,475 | -2.19(-2.07%) |
Aug 24, 2015 | 104.07 | 109.73 | 104.07 | 106.04 | 6,630 | -0.76(-0.71%) |
Aug 21, 2015 | 106.30 | 110.43 | 105.19 | 106.80 | 8,506 | -0.75(-0.70%) |
Aug 20, 2015 | 109.13 | 110.57 | 106.50 | 107.55 | 5,017 | -0.67(-0.62%) |
Aug 19, 2015 | 109.00 | 110.93 | 108.22 | 108.22 | 8,369 | -1.50(-1.36%) |
Aug 18, 2015 | 110.25 | 111.46 | 109.71 | 109.71 | 4,314 | -2.16(-1.93%) |
Aug 17, 2015 | 110.49 | 113.82 | 107.06 | 111.87 | 11,684 | +0.26(+0.23%) |
Aug 14, 2015 | 109.04 | 111.62 | 108.08 | 111.61 | 4,314 | +2.29(+2.09%) |
Aug 13, 2015 | 108.33 | 110.69 | 107.57 | 109.33 | 1,861 | +0.52(+0.48%) |
Aug 12, 2015 | 108.90 | 111.94 | 107.43 | 108.81 | 9,488 | -1.16(-1.05%) |
Aug 11, 2015 | 109.98 | 111.87 | 108.40 | 109.96 | 7,411 | -1.92(-1.72%) |
Aug 10, 2015 | 112.02 | 112.33 | 107.17 | 111.88 | 12,211 | +0.00(+0.00%) |
Aug 07, 2015 | 117.60 | 117.63 | 109.58 | 111.88 | 10,660 | -3.45(-2.99%) |
Aug 06, 2015 | 111.24 | 116.67 | 110.44 | 115.33 | 10,158 | +1.35(+1.18%) |
Aug 05, 2015 | 108.05 | 114.76 | 108.05 | 113.98 | 23,715 | +0.78(+0.69%) |
Aug 04, 2015 | 113.94 | 113.94 | 106.64 | 113.20 | 46,141 | -2.26(-1.95%) |
Aug 03, 2015 | 100.47 | 121.58 | 100.47 | 115.46 | 48,737 | +15.59(+15.61%) |
Jul 31, 2015 | 97.59 | 100.32 | 92.14 | 99.87 | 5,388 | +3.08(+3.18%) |
Jul 30, 2015 | 100.46 | 100.46 | 96.04 | 96.80 | 4,196 | -3.11(-3.11%) |
Jul 29, 2015 | 99.13 | 100.36 | 98.39 | 99.90 | 6,191 | +0.54(+0.54%) |
Jul 28, 2015 | 96.46 | 103.11 | 95.98 | 99.36 | 19,301 | +2.52(+2.60%) |
Jul 27, 2015 | 94.86 | 98.39 | 93.56 | 96.84 | 31,347 | +0.95(+1.00%) |
Jul 24, 2015 | 96.30 | 96.46 | 93.14 | 95.89 | 17,011 | +0.44(+0.46%) |
Jul 23, 2015 | 95.57 | 95.80 | 92.98 | 95.45 | 7,084 | +0.11(+0.11%) |
Jul 22, 2015 | 93.76 | 96.06 | 92.60 | 95.34 | 13,667 | -0.41(-0.42%) |
Jul 21, 2015 | 95.11 | 101.41 | 94.24 | 95.74 | 4,826 | +3.39(+3.67%) |
Jul 20, 2015 | 88.20 | 92.60 | 86.82 | 92.36 | 18,077 | +5.05(+5.79%) |
Jul 17, 2015 | 86.59 | 88.08 | 85.34 | 87.30 | 13,089 | +0.68(+0.79%) |
Jul 16, 2015 | 85.72 | 86.72 | 84.22 | 86.62 | 12,929 | +0.85(+0.99%) |
Jul 15, 2015 | 85.76 | 85.93 | 85.37 | 85.77 | 3,734 | +0.55(+0.65%) |
Jul 14, 2015 | 85.89 | 86.78 | 85.05 | 85.22 | 4,751 | -0.82(-0.95%) |
Jul 13, 2015 | 86.80 | 86.80 | 85.96 | 86.04 | 2,012 | -0.72(-0.83%) |
Jul 10, 2015 | 85.72 | 86.81 | 83.48 | 86.76 | 5,791 | +1.57(+1.85%) |
Jul 09, 2015 | 85.18 | 85.73 | 84.37 | 85.19 | 4,968 | +0.79(+0.94%) |
Jul 08, 2015 | 85.90 | 86.72 | 84.00 | 84.40 | 4,499 | -2.39(-2.76%) |
Jul 07, 2015 | 85.37 | 86.81 | 85.37 | 86.79 | 2,319 | -0.47(-0.54%) |
Jul 06, 2015 | 86.29 | 87.29 | 85.06 | 87.27 | 5,390 | -0.16(-0.19%) |
Jul 02, 2015 | 86.82 | 87.43 | 87.43 | 87.43 | 5,287 | +1.06(+1.23%) |