Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 103.60 | 105.47 | 103.18 | 105.19 | 508,209 | +2.48(+2.41%) |
Sep 29, 2015 | 104.38 | 105.55 | 101.93 | 102.71 | 366,767 | -1.98(-1.89%) |
Sep 28, 2015 | 107.50 | 107.82 | 104.43 | 104.69 | 258,271 | -3.31(-3.06%) |
Sep 25, 2015 | 110.33 | 110.33 | 107.55 | 108.00 | 318,522 | -0.93(-0.85%) |
Sep 24, 2015 | 110.71 | 111.29 | 107.55 | 108.93 | 449,263 | -2.55(-2.29%) |
Sep 23, 2015 | 111.39 | 111.97 | 110.52 | 111.48 | 221,046 | -0.11(-0.10%) |
Sep 22, 2015 | 111.38 | 112.29 | 110.20 | 111.59 | 271,354 | -0.69(-0.61%) |
Sep 21, 2015 | 113.17 | 113.64 | 111.52 | 112.28 | 223,527 | +0.00(+0.00%) |
Sep 18, 2015 | 112.69 | 113.49 | 112.09 | 112.28 | 464,728 | -1.48(-1.30%) |
Sep 17, 2015 | 113.81 | 114.99 | 112.86 | 113.76 | 321,743 | -0.69(-0.60%) |
Sep 16, 2015 | 113.32 | 114.58 | 112.79 | 114.45 | 207,655 | +1.41(+1.25%) |
Sep 15, 2015 | 112.18 | 113.59 | 111.34 | 113.04 | 198,425 | +1.31(+1.17%) |
Sep 14, 2015 | 111.40 | 112.06 | 110.27 | 111.73 | 292,425 | +0.57(+0.51%) |
Sep 11, 2015 | 108.50 | 111.18 | 108.30 | 111.16 | 524,379 | +1.98(+1.81%) |
Sep 10, 2015 | 108.75 | 110.57 | 108.61 | 109.18 | 448,441 | +0.11(+0.10%) |
Sep 09, 2015 | 111.02 | 112.49 | 108.96 | 109.07 | 468,448 | -0.85(-0.77%) |
Sep 08, 2015 | 110.11 | 110.67 | 109.04 | 109.92 | 346,915 | +1.81(+1.67%) |
Sep 04, 2015 | 108.24 | 108.11 | 108.11 | 108.11 | 348,500 | -1.23(-1.12%) |
Sep 03, 2015 | 107.71 | 110.02 | 107.51 | 109.34 | 490,692 | +1.87(+1.74%) |
Sep 02, 2015 | 106.14 | 107.68 | 104.35 | 107.47 | 610,721 | +2.47(+2.35%) |
Sep 01, 2015 | 106.61 | 107.30 | 104.10 | 105.00 | 776,286 | -3.55(-3.27%) |
Aug 31, 2015 | 109.72 | 110.01 | 108.29 | 108.55 | 278,438 | -1.59(-1.44%) |
Aug 28, 2015 | 109.13 | 110.59 | 108.82 | 110.14 | 249,980 | +0.79(+0.72%) |
Aug 27, 2015 | 108.08 | 109.79 | 107.22 | 109.35 | 431,068 | +2.98(+2.80%) |
Aug 26, 2015 | 107.29 | 107.40 | 104.69 | 106.37 | 458,006 | +0.57(+0.54%) |
Aug 25, 2015 | 108.72 | 109.83 | 105.70 | 105.80 | 376,247 | +0.09(+0.09%) |
Aug 24, 2015 | 106.21 | 110.00 | 101.51 | 105.71 | 822,831 | -7.17(-6.35%) |
Aug 21, 2015 | 114.42 | 115.34 | 112.79 | 112.88 | 342,839 | -2.34(-2.03%) |
Aug 20, 2015 | 117.78 | 117.78 | 115.13 | 115.22 | 252,778 | -3.39(-2.86%) |
Aug 19, 2015 | 119.33 | 119.33 | 117.00 | 118.61 | 207,495 | -0.98(-0.82%) |
Aug 18, 2015 | 121.39 | 121.39 | 119.26 | 119.59 | 200,210 | -1.41(-1.17%) |
Aug 17, 2015 | 119.58 | 121.06 | 117.98 | 121.00 | 202,227 | +0.67(+0.56%) |
Aug 14, 2015 | 119.25 | 120.94 | 117.76 | 120.33 | 391,456 | +0.43(+0.36%) |
Aug 13, 2015 | 111.07 | 120.57 | 110.05 | 119.90 | 1,332,705 | -1.62(-1.33%) |
Aug 12, 2015 | 121.79 | 122.72 | 118.47 | 121.52 | 291,984 | -1.27(-1.03%) |
Aug 11, 2015 | 123.08 | 124.31 | 122.18 | 122.79 | 259,471 | -1.29(-1.04%) |
Aug 10, 2015 | 122.60 | 124.58 | 122.60 | 124.08 | 124,457 | +1.51(+1.23%) |
Aug 07, 2015 | 121.32 | 122.93 | 121.00 | 122.57 | 131,992 | +0.25(+0.20%) |
Aug 06, 2015 | 123.05 | 124.76 | 121.93 | 122.32 | 165,742 | -0.89(-0.72%) |
Aug 05, 2015 | 122.17 | 124.15 | 121.90 | 123.21 | 188,677 | +1.32(+1.08%) |
Aug 04, 2015 | 122.16 | 123.63 | 121.75 | 121.89 | 147,668 | -0.39(-0.32%) |
Aug 03, 2015 | 122.90 | 122.90 | 121.07 | 122.28 | 130,477 | -0.42(-0.34%) |
Jul 31, 2015 | 121.97 | 123.23 | 121.74 | 122.70 | 183,452 | +1.13(+0.93%) |
Jul 30, 2015 | 121.56 | 122.83 | 120.50 | 121.57 | 221,900 | -0.59(-0.48%) |
Jul 29, 2015 | 121.18 | 123.45 | 120.62 | 122.16 | 190,748 | +1.21(+1.00%) |
Jul 28, 2015 | 119.33 | 121.42 | 119.00 | 120.95 | 214,309 | +1.45(+1.21%) |
Jul 27, 2015 | 119.66 | 120.08 | 118.44 | 119.50 | 225,391 | -1.07(-0.89%) |
Jul 24, 2015 | 121.83 | 121.85 | 119.85 | 120.57 | 154,435 | -0.87(-0.72%) |
Jul 23, 2015 | 121.94 | 122.82 | 121.05 | 121.44 | 141,526 | -0.34(-0.28%) |
Jul 22, 2015 | 120.54 | 122.44 | 119.87 | 121.78 | 197,285 | +0.69(+0.57%) |
Jul 21, 2015 | 122.53 | 123.15 | 120.40 | 121.09 | 300,339 | -2.10(-1.70%) |
Jul 20, 2015 | 123.38 | 124.98 | 123.10 | 123.19 | 246,188 | -0.12(-0.10%) |
Jul 17, 2015 | 124.16 | 125.31 | 122.37 | 123.31 | 388,083 | -0.18(-0.15%) |
Jul 16, 2015 | 121.99 | 123.91 | 121.09 | 123.49 | 310,181 | +2.82(+2.34%) |
Jul 15, 2015 | 119.75 | 122.43 | 119.20 | 120.67 | 832,464 | +1.87(+1.57%) |
Jul 14, 2015 | 118.50 | 120.00 | 116.88 | 118.80 | 349,502 | +0.25(+0.21%) |
Jul 13, 2015 | 115.23 | 118.66 | 114.84 | 118.55 | 312,442 | +4.32(+3.78%) |
Jul 10, 2015 | 114.52 | 114.56 | 113.04 | 114.23 | 183,187 | +1.05(+0.93%) |
Jul 09, 2015 | 114.18 | 114.80 | 113.07 | 113.18 | 174,628 | +0.28(+0.25%) |
Jul 08, 2015 | 114.10 | 115.75 | 112.25 | 112.90 | 263,064 | -2.80(-2.42%) |
Jul 07, 2015 | 115.76 | 115.88 | 114.59 | 115.70 | 334,914 | -0.03(-0.03%) |
Jul 06, 2015 | 114.23 | 117.30 | 113.73 | 115.73 | 489,822 | +0.98(+0.85%) |
Jul 02, 2015 | 112.45 | 114.75 | 114.75 | 114.75 | 319,000 | +2.08(+1.85%) |