Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 107.04 | 107.14 | 107.03 | 107.14 | 607,749 | +0.05(+0.05%) |
Oct 29, 2015 | 107.19 | 107.22 | 107.06 | 107.09 | 412,921 | -0.28(-0.27%) |
Oct 28, 2015 | 107.75 | 107.80 | 107.31 | 107.38 | 386,536 | -0.42(-0.39%) |
Oct 27, 2015 | 107.82 | 107.90 | 107.78 | 107.80 | 274,811 | +0.15(+0.14%) |
Oct 26, 2015 | 107.58 | 107.67 | 107.56 | 107.65 | 225,628 | +0.11(+0.11%) |
Oct 23, 2015 | 107.65 | 107.65 | 107.49 | 107.54 | 698,421 | -0.35(-0.32%) |
Oct 22, 2015 | 107.83 | 107.94 | 107.76 | 107.89 | 1,010,882 | +0.13(+0.12%) |
Oct 21, 2015 | 107.71 | 107.85 | 107.71 | 107.76 | 4,898,056 | +0.09(+0.09%) |
Oct 20, 2015 | 107.64 | 107.72 | 107.59 | 107.66 | 347,859 | -0.21(-0.19%) |
Oct 19, 2015 | 107.83 | 107.90 | 107.70 | 107.87 | 776,982 | +0.01(+0.01%) |
Oct 16, 2015 | 107.92 | 107.94 | 107.81 | 107.86 | 338,104 | -0.07(-0.06%) |
Oct 15, 2015 | 108.00 | 108.05 | 107.87 | 107.93 | 2,107,375 | -0.26(-0.24%) |
Oct 14, 2015 | 108.04 | 108.19 | 107.95 | 108.19 | 292,486 | +0.41(+0.38%) |
Oct 13, 2015 | 107.72 | 107.83 | 107.60 | 107.78 | 289,680 | +0.07(+0.06%) |
Oct 12, 2015 | 107.65 | 107.77 | 107.58 | 107.71 | 246,596 | +0.21(+0.19%) |
Oct 09, 2015 | 107.50 | 107.58 | 107.45 | 107.51 | 387,424 | -0.04(-0.04%) |
Oct 08, 2015 | 107.70 | 107.78 | 107.49 | 107.55 | 326,095 | -0.15(-0.14%) |
Oct 07, 2015 | 107.66 | 107.78 | 107.62 | 107.70 | 217,661 | -0.18(-0.17%) |
Oct 06, 2015 | 107.76 | 107.90 | 107.70 | 107.88 | 336,305 | +0.09(+0.08%) |
Oct 05, 2015 | 107.92 | 107.96 | 107.75 | 107.79 | 261,169 | -0.27(-0.25%) |
Oct 02, 2015 | 108.25 | 108.38 | 107.96 | 108.06 | 673,792 | +0.38(+0.35%) |
Oct 01, 2015 | 107.76 | 107.82 | 107.63 | 107.68 | 651,781 | +0.02(+0.02%) |
Sep 30, 2015 | 107.53 | 107.68 | 107.50 | 107.66 | 759,070 | +0.08(+0.07%) |
Sep 29, 2015 | 107.49 | 107.67 | 107.45 | 107.58 | 635,931 | +0.18(+0.17%) |
Sep 28, 2015 | 107.16 | 107.41 | 107.16 | 107.40 | 249,059 | +0.27(+0.25%) |
Sep 25, 2015 | 107.06 | 107.17 | 107.00 | 107.13 | 479,059 | -0.12(-0.11%) |
Sep 24, 2015 | 107.38 | 107.45 | 107.25 | 107.25 | 385,035 | +0.10(+0.10%) |
Sep 23, 2015 | 107.16 | 107.22 | 107.08 | 107.15 | 319,429 | -0.08(-0.07%) |
Sep 22, 2015 | 107.09 | 107.31 | 107.09 | 107.23 | 196,146 | +0.28(+0.26%) |
Sep 21, 2015 | 107.04 | 107.05 | 106.88 | 106.95 | 253,016 | -0.28(-0.26%) |
Sep 18, 2015 | 107.14 | 107.24 | 107.04 | 107.23 | 573,751 | +0.22(+0.21%) |
Sep 17, 2015 | 106.36 | 107.02 | 106.36 | 107.00 | 275,748 | +0.59(+0.56%) |
Sep 16, 2015 | 106.41 | 106.55 | 106.37 | 106.41 | 376,812 | -0.02(-0.02%) |
Sep 15, 2015 | 106.80 | 106.82 | 106.40 | 106.42 | 1,006,186 | -0.47(-0.44%) |
Sep 14, 2015 | 106.89 | 106.94 | 106.81 | 106.89 | 175,846 | +0.06(+0.06%) |
Sep 11, 2015 | 106.74 | 106.90 | 106.73 | 106.83 | 187,184 | +0.16(+0.15%) |
Sep 10, 2015 | 106.67 | 106.70 | 106.56 | 106.67 | 298,498 | -0.07(-0.06%) |
Sep 09, 2015 | 106.52 | 106.78 | 106.45 | 106.74 | 371,066 | +0.05(+0.05%) |
Sep 08, 2015 | 106.74 | 106.76 | 106.64 | 106.68 | 271,675 | -0.24(-0.23%) |
Sep 04, 2015 | 106.85 | 106.93 | 106.93 | 106.93 | 450,736 | +0.09(+0.08%) |
Sep 03, 2015 | 106.83 | 106.87 | 106.67 | 106.84 | 976,717 | +0.15(+0.14%) |
Sep 02, 2015 | 106.64 | 106.82 | 106.58 | 106.69 | 1,328,128 | -0.05(-0.05%) |
Sep 01, 2015 | 106.70 | 106.82 | 106.64 | 106.74 | 1,101,121 | +0.25(+0.23%) |
Aug 31, 2015 | 106.81 | 106.85 | 106.50 | 106.50 | 1,707,729 | -0.17(-0.16%) |
Aug 28, 2015 | 106.97 | 107.00 | 106.63 | 106.67 | 583,198 | -0.07(-0.06%) |
Aug 27, 2015 | 106.70 | 106.87 | 106.60 | 106.74 | 339,095 | -0.03(-0.02%) |
Aug 26, 2015 | 106.83 | 107.15 | 106.76 | 106.77 | 1,220,373 | -0.28(-0.26%) |
Aug 25, 2015 | 107.05 | 107.15 | 106.82 | 107.04 | 1,534,185 | -0.32(-0.30%) |
Aug 24, 2015 | 107.64 | 107.78 | 107.18 | 107.36 | 535,337 | +0.26(+0.24%) |
Aug 21, 2015 | 107.01 | 107.20 | 106.91 | 107.10 | 429,156 | +0.25(+0.23%) |
Aug 20, 2015 | 106.84 | 106.93 | 106.78 | 106.85 | 309,890 | +0.06(+0.06%) |
Aug 19, 2015 | 106.27 | 106.85 | 106.27 | 106.79 | 151,080 | +0.39(+0.36%) |
Aug 18, 2015 | 106.31 | 106.52 | 106.31 | 106.40 | 139,910 | -0.07(-0.06%) |
Aug 17, 2015 | 106.54 | 106.58 | 106.45 | 106.47 | 203,509 | +0.16(+0.15%) |
Aug 14, 2015 | 106.32 | 106.45 | 106.24 | 106.31 | 153,141 | -0.09(-0.09%) |
Aug 13, 2015 | 106.51 | 106.59 | 106.38 | 106.40 | 471,571 | -0.26(-0.24%) |
Aug 12, 2015 | 106.76 | 106.97 | 106.63 | 106.66 | 471,017 | +0.05(+0.05%) |
Aug 11, 2015 | 106.54 | 106.78 | 106.54 | 106.61 | 468,604 | +0.39(+0.37%) |
Aug 10, 2015 | 106.20 | 106.31 | 106.13 | 106.22 | 260,202 | -0.15(-0.14%) |
Aug 07, 2015 | 106.24 | 106.39 | 106.11 | 106.37 | 202,577 | +0.18(+0.17%) |
Aug 06, 2015 | 106.15 | 106.27 | 106.13 | 106.19 | 162,631 | +0.16(+0.15%) |
Aug 05, 2015 | 106.13 | 106.19 | 105.90 | 106.03 | 171,437 | -0.20(-0.19%) |
Aug 04, 2015 | 106.54 | 106.58 | 106.19 | 106.23 | 343,929 | -0.40(-0.37%) |