Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 113.04 | 114.34 | 111.91 | 113.68 | 271,594 | -1.85(-1.60%) |
Oct 29, 2015 | 113.88 | 115.70 | 113.41 | 115.53 | 258,551 | +1.51(+1.32%) |
Oct 28, 2015 | 111.73 | 115.41 | 111.30 | 114.02 | 228,042 | +2.73(+2.45%) |
Oct 27, 2015 | 111.88 | 111.88 | 110.13 | 111.29 | 245,557 | -1.87(-1.65%) |
Oct 26, 2015 | 114.61 | 114.67 | 113.01 | 113.16 | 186,041 | -3.86(-3.30%) |
Oct 23, 2015 | 116.50 | 117.44 | 115.59 | 117.02 | 123,209 | -0.20(-0.17%) |
Oct 22, 2015 | 115.89 | 117.46 | 115.89 | 117.22 | 139,018 | +1.89(+1.64%) |
Oct 21, 2015 | 117.27 | 117.55 | 115.01 | 115.33 | 120,922 | -2.72(-2.30%) |
Oct 20, 2015 | 117.56 | 119.00 | 116.88 | 118.05 | 160,357 | +0.12(+0.10%) |
Oct 19, 2015 | 118.67 | 118.69 | 117.25 | 117.93 | 145,238 | -2.47(-2.05%) |
Oct 16, 2015 | 119.13 | 120.73 | 117.70 | 120.40 | 256,225 | -0.70(-0.58%) |
Oct 15, 2015 | 119.93 | 121.16 | 116.78 | 121.10 | 199,636 | +3.92(+3.35%) |
Oct 14, 2015 | 117.44 | 117.91 | 116.25 | 117.18 | 175,157 | +1.20(+1.03%) |
Oct 13, 2015 | 116.36 | 118.16 | 115.66 | 115.98 | 230,156 | -1.76(-1.49%) |
Oct 12, 2015 | 121.08 | 121.22 | 117.25 | 117.74 | 248,998 | -0.26(-0.22%) |
Oct 09, 2015 | 119.66 | 120.61 | 117.52 | 118.00 | 295,127 | -2.32(-1.93%) |
Oct 08, 2015 | 119.37 | 120.73 | 115.32 | 120.32 | 434,291 | +0.95(+0.80%) |
Oct 07, 2015 | 121.38 | 122.61 | 117.53 | 119.37 | 373,915 | +7.79(+6.98%) |
Oct 06, 2015 | 108.70 | 111.83 | 108.70 | 111.58 | 328,308 | +3.20(+2.95%) |
Oct 05, 2015 | 107.50 | 109.38 | 107.45 | 108.38 | 231,954 | +0.38(+0.35%) |
Oct 02, 2015 | 103.68 | 108.14 | 103.65 | 108.00 | 177,645 | +4.32(+4.17%) |
Oct 01, 2015 | 104.02 | 104.43 | 102.72 | 103.68 | 250,486 | +0.60(+0.58%) |
Sep 30, 2015 | 102.01 | 103.33 | 101.45 | 103.08 | 466,391 | +4.17(+4.22%) |
Sep 29, 2015 | 97.72 | 100.00 | 97.40 | 98.91 | 275,449 | -1.13(-1.13%) |
Sep 28, 2015 | 101.08 | 101.30 | 99.84 | 100.04 | 291,986 | -1.66(-1.63%) |
Sep 25, 2015 | 104.03 | 104.60 | 101.56 | 101.70 | 247,321 | +0.26(+0.26%) |
Sep 24, 2015 | 101.21 | 101.98 | 100.10 | 101.44 | 299,268 | -1.09(-1.06%) |
Sep 23, 2015 | 104.70 | 105.00 | 102.34 | 102.53 | 319,042 | -4.52(-4.22%) |
Sep 22, 2015 | 107.15 | 107.61 | 105.74 | 107.05 | 216,236 | -1.24(-1.15%) |
Sep 21, 2015 | 108.04 | 108.81 | 107.24 | 108.29 | 186,851 | +0.19(+0.18%) |
Sep 18, 2015 | 109.55 | 109.79 | 107.55 | 108.10 | 374,120 | -3.23(-2.90%) |
Sep 17, 2015 | 112.26 | 113.45 | 110.71 | 111.33 | 368,947 | -2.93(-2.56%) |
Sep 16, 2015 | 112.70 | 114.38 | 112.70 | 114.26 | 824,465 | +3.07(+2.76%) |
Sep 15, 2015 | 109.88 | 111.60 | 109.59 | 111.19 | 282,672 | +1.44(+1.31%) |
Sep 14, 2015 | 109.66 | 110.10 | 109.04 | 109.75 | 197,497 | -0.35(-0.32%) |
Sep 11, 2015 | 110.17 | 110.68 | 109.09 | 110.10 | 195,442 | -2.93(-2.59%) |
Sep 10, 2015 | 113.14 | 114.34 | 112.15 | 113.03 | 200,417 | -1.24(-1.09%) |
Sep 09, 2015 | 117.72 | 118.41 | 113.42 | 114.27 | 293,349 | -0.31(-0.27%) |
Sep 08, 2015 | 114.16 | 115.46 | 113.02 | 114.58 | 290,294 | +4.23(+3.83%) |
Sep 04, 2015 | 112.99 | 110.35 | 110.35 | 110.35 | 277,900 | -5.27(-4.56%) |
Sep 03, 2015 | 115.34 | 118.49 | 115.19 | 115.62 | 194,201 | +0.45(+0.39%) |
Sep 02, 2015 | 114.64 | 115.23 | 112.05 | 115.17 | 207,144 | +0.79(+0.69%) |
Sep 01, 2015 | 117.77 | 118.15 | 114.00 | 114.38 | 413,853 | -10.84(-8.66%) |
Aug 31, 2015 | 123.35 | 125.38 | 121.43 | 125.22 | 405,836 | +4.21(+3.48%) |
Aug 28, 2015 | 119.60 | 121.80 | 119.41 | 121.01 | 533,305 | -2.05(-1.67%) |
Aug 27, 2015 | 118.25 | 123.36 | 117.68 | 123.06 | 918,957 | +16.93(+15.95%) |
Aug 26, 2015 | 104.20 | 106.30 | 103.05 | 106.13 | 385,507 | +6.26(+6.27%) |
Aug 25, 2015 | 105.42 | 106.01 | 99.51 | 99.87 | 329,056 | -1.29(-1.28%) |
Aug 24, 2015 | 99.63 | 105.93 | 98.05 | 101.16 | 640,791 | -9.88(-8.90%) |
Aug 21, 2015 | 113.90 | 114.32 | 111.00 | 111.04 | 214,296 | -5.03(-4.33%) |
Aug 20, 2015 | 117.59 | 117.80 | 115.66 | 116.07 | 238,950 | -4.09(-3.40%) |
Aug 19, 2015 | 121.45 | 121.64 | 118.88 | 120.16 | 190,898 | -2.45(-2.00%) |
Aug 18, 2015 | 122.44 | 123.44 | 121.90 | 122.61 | 128,193 | -1.62(-1.30%) |
Aug 17, 2015 | 124.77 | 124.97 | 123.75 | 124.23 | 131,178 | -2.58(-2.03%) |
Aug 14, 2015 | 126.41 | 127.49 | 126.41 | 126.81 | 150,897 | -0.76(-0.60%) |
Aug 13, 2015 | 128.74 | 128.81 | 126.20 | 127.57 | 212,334 | -1.04(-0.81%) |
Aug 12, 2015 | 126.90 | 128.73 | 126.54 | 128.61 | 222,494 | +0.73(+0.57%) |
Aug 11, 2015 | 126.20 | 128.05 | 125.92 | 127.88 | 272,224 | +2.16(+1.72%) |
Aug 10, 2015 | 123.29 | 125.83 | 123.23 | 125.72 | 162,761 | +2.76(+2.24%) |
Aug 07, 2015 | 123.78 | 124.42 | 122.37 | 122.96 | 150,568 | +0.22(+0.18%) |
Aug 06, 2015 | 123.69 | 123.69 | 122.19 | 122.74 | 208,831 | -1.66(-1.33%) |
Aug 05, 2015 | 125.37 | 126.21 | 123.86 | 124.40 | 161,541 | +2.73(+2.24%) |
Aug 04, 2015 | 122.05 | 122.32 | 121.06 | 121.67 | 117,210 | +0.78(+0.65%) |