Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.40 | 105.95 | 102.35 | 104.83 | 684,402 | +0.74(+0.71%) |
Sep 29, 2015 | 101.61 | 105.50 | 101.45 | 104.09 | 599,095 | +2.51(+2.47%) |
Sep 28, 2015 | 101.68 | 101.81 | 100.34 | 101.58 | 421,006 | -1.38(-1.34%) |
Sep 25, 2015 | 103.97 | 103.97 | 102.07 | 102.96 | 539,102 | -1.19(-1.14%) |
Sep 24, 2015 | 102.76 | 104.43 | 100.92 | 104.15 | 396,644 | -0.28(-0.27%) |
Sep 23, 2015 | 106.34 | 106.93 | 104.30 | 104.43 | 358,912 | -1.92(-1.81%) |
Sep 22, 2015 | 107.91 | 108.71 | 106.17 | 106.35 | 530,824 | -3.65(-3.32%) |
Sep 21, 2015 | 111.70 | 112.71 | 109.65 | 110.00 | 464,662 | -1.63(-1.46%) |
Sep 18, 2015 | 114.92 | 115.08 | 111.14 | 111.63 | 726,927 | -5.11(-4.38%) |
Sep 17, 2015 | 117.00 | 117.51 | 116.07 | 116.74 | 632,860 | -0.99(-0.84%) |
Sep 16, 2015 | 116.40 | 118.22 | 116.32 | 117.73 | 325,960 | +1.86(+1.61%) |
Sep 15, 2015 | 114.67 | 116.01 | 113.98 | 115.87 | 204,027 | +2.09(+1.84%) |
Sep 14, 2015 | 113.81 | 114.74 | 112.65 | 113.78 | 290,360 | +0.56(+0.49%) |
Sep 11, 2015 | 112.97 | 113.68 | 111.73 | 113.22 | 377,529 | +0.16(+0.14%) |
Sep 10, 2015 | 112.49 | 113.97 | 112.45 | 113.06 | 262,555 | -0.25(-0.22%) |
Sep 09, 2015 | 115.88 | 116.27 | 113.12 | 113.31 | 258,276 | -1.18(-1.03%) |
Sep 08, 2015 | 114.58 | 115.80 | 113.57 | 114.49 | 274,547 | +2.20(+1.96%) |
Sep 04, 2015 | 113.55 | 112.29 | 112.29 | 112.29 | 326,600 | -2.63(-2.29%) |
Sep 03, 2015 | 114.40 | 116.66 | 114.37 | 114.92 | 285,890 | +1.16(+1.02%) |
Sep 02, 2015 | 111.87 | 113.82 | 111.34 | 113.76 | 520,963 | +2.99(+2.70%) |
Sep 01, 2015 | 113.71 | 114.66 | 110.47 | 110.77 | 717,134 | -4.55(-3.95%) |
Aug 31, 2015 | 116.06 | 117.45 | 115.07 | 115.32 | 410,798 | -1.42(-1.22%) |
Aug 28, 2015 | 115.94 | 117.14 | 115.58 | 116.74 | 244,324 | +0.41(+0.35%) |
Aug 27, 2015 | 113.92 | 117.34 | 113.92 | 116.33 | 400,551 | +4.02(+3.58%) |
Aug 26, 2015 | 111.84 | 112.98 | 109.61 | 112.31 | 468,087 | +2.28(+2.07%) |
Aug 25, 2015 | 114.10 | 115.29 | 109.79 | 110.03 | 544,701 | -0.63(-0.57%) |
Aug 24, 2015 | 104.35 | 114.37 | 101.38 | 110.66 | 851,901 | -1.69(-1.50%) |
Aug 21, 2015 | 115.10 | 115.79 | 112.27 | 112.35 | 477,540 | -3.92(-3.37%) |
Aug 20, 2015 | 119.64 | 120.29 | 116.15 | 116.27 | 273,021 | -4.40(-3.65%) |
Aug 19, 2015 | 121.30 | 121.56 | 119.40 | 120.67 | 256,177 | -1.07(-0.88%) |
Aug 18, 2015 | 122.28 | 123.20 | 121.34 | 121.74 | 169,249 | -0.72(-0.59%) |
Aug 17, 2015 | 121.23 | 122.53 | 120.05 | 122.46 | 291,906 | +0.84(+0.69%) |
Aug 14, 2015 | 120.16 | 121.66 | 120.00 | 121.62 | 312,779 | +1.13(+0.94%) |
Aug 13, 2015 | 121.04 | 121.83 | 120.40 | 120.49 | 226,064 | -0.77(-0.63%) |
Aug 12, 2015 | 121.92 | 122.77 | 119.35 | 121.26 | 331,759 | -1.66(-1.35%) |
Aug 11, 2015 | 124.20 | 124.85 | 122.23 | 122.92 | 243,844 | -3.11(-2.47%) |
Aug 10, 2015 | 124.53 | 126.39 | 123.97 | 126.03 | 321,458 | +2.50(+2.02%) |
Aug 07, 2015 | 122.70 | 124.52 | 122.70 | 123.53 | 229,702 | +0.63(+0.51%) |
Aug 06, 2015 | 122.71 | 123.81 | 121.44 | 122.90 | 292,705 | +0.23(+0.19%) |
Aug 05, 2015 | 122.32 | 124.32 | 122.32 | 122.67 | 408,167 | +0.76(+0.62%) |
Aug 04, 2015 | 122.16 | 123.90 | 121.23 | 121.91 | 257,354 | -0.41(-0.34%) |
Aug 03, 2015 | 123.42 | 123.74 | 121.69 | 122.32 | 396,998 | -1.15(-0.93%) |
Jul 31, 2015 | 122.23 | 123.64 | 121.46 | 123.47 | 478,345 | +2.18(+1.80%) |
Jul 30, 2015 | 120.46 | 121.40 | 119.47 | 121.29 | 280,638 | +0.46(+0.38%) |
Jul 29, 2015 | 119.58 | 121.08 | 118.93 | 120.83 | 287,882 | +1.44(+1.21%) |
Jul 28, 2015 | 117.00 | 120.43 | 116.65 | 119.39 | 467,704 | +2.86(+2.45%) |
Jul 27, 2015 | 116.54 | 117.75 | 115.44 | 116.53 | 452,293 | -1.37(-1.16%) |
Jul 24, 2015 | 119.50 | 120.50 | 115.45 | 117.90 | 1,585,033 | -4.88(-3.97%) |
Jul 23, 2015 | 122.36 | 123.77 | 122.09 | 122.78 | 402,842 | +0.68(+0.56%) |
Jul 22, 2015 | 121.93 | 122.93 | 121.24 | 122.10 | 240,812 | -0.29(-0.24%) |
Jul 21, 2015 | 123.05 | 123.41 | 121.96 | 122.39 | 181,655 | -0.98(-0.79%) |
Jul 20, 2015 | 123.40 | 123.93 | 122.81 | 123.37 | 207,620 | -0.22(-0.18%) |
Jul 17, 2015 | 122.47 | 123.74 | 122.00 | 123.59 | 502,590 | +1.36(+1.11%) |
Jul 16, 2015 | 122.04 | 122.59 | 121.26 | 122.23 | 206,679 | +1.10(+0.91%) |
Jul 15, 2015 | 122.97 | 123.84 | 121.01 | 121.13 | 309,886 | -2.04(-1.66%) |
Jul 14, 2015 | 122.88 | 123.72 | 122.53 | 123.17 | 355,125 | -0.03(-0.02%) |
Jul 13, 2015 | 121.65 | 123.26 | 121.30 | 123.20 | 249,046 | +2.86(+2.38%) |
Jul 10, 2015 | 119.89 | 120.53 | 119.11 | 120.34 | 361,546 | +2.07(+1.75%) |
Jul 09, 2015 | 120.27 | 120.58 | 117.52 | 118.27 | 526,778 | -0.06(-0.05%) |
Jul 08, 2015 | 121.06 | 121.84 | 117.26 | 118.33 | 503,612 | -4.18(-3.41%) |
Jul 07, 2015 | 124.03 | 124.03 | 120.78 | 122.51 | 648,190 | -1.03(-0.83%) |
Jul 06, 2015 | 123.52 | 124.84 | 122.78 | 123.54 | 491,450 | -0.91(-0.73%) |
Jul 02, 2015 | 124.29 | 124.45 | 124.45 | 124.45 | 318,000 | +0.61(+0.49%) |