Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 108.36 | 108.89 | 108.04 | 108.32 | 447,415 | -0.02(-0.02%) |
Oct 29, 2015 | 108.46 | 108.65 | 107.96 | 108.34 | 306,704 | -0.33(-0.31%) |
Oct 28, 2015 | 107.44 | 108.68 | 107.11 | 108.67 | 300,771 | +1.45(+1.36%) |
Oct 27, 2015 | 107.22 | 107.42 | 106.62 | 107.22 | 456,040 | -0.48(-0.45%) |
Oct 26, 2015 | 107.81 | 107.95 | 107.38 | 107.70 | 227,008 | -0.28(-0.26%) |
Oct 23, 2015 | 108.30 | 108.45 | 107.28 | 107.98 | 416,684 | +0.36(+0.33%) |
Oct 22, 2015 | 106.90 | 107.90 | 106.74 | 107.62 | 311,732 | +1.32(+1.24%) |
Oct 21, 2015 | 107.65 | 107.74 | 106.24 | 106.30 | 283,748 | -1.08(-1.00%) |
Oct 20, 2015 | 107.14 | 107.86 | 107.07 | 107.38 | 308,681 | +0.12(+0.11%) |
Oct 19, 2015 | 106.93 | 107.47 | 106.75 | 107.25 | 316,599 | -0.06(-0.06%) |
Oct 16, 2015 | 107.31 | 107.48 | 106.67 | 107.31 | 285,151 | +0.03(+0.03%) |
Oct 15, 2015 | 106.14 | 107.30 | 105.75 | 107.28 | 243,159 | +1.35(+1.27%) |
Oct 14, 2015 | 106.50 | 106.89 | 105.74 | 105.93 | 296,592 | -0.40(-0.38%) |
Oct 13, 2015 | 106.84 | 107.67 | 106.27 | 106.33 | 472,736 | -1.00(-0.93%) |
Oct 12, 2015 | 107.48 | 107.48 | 106.95 | 107.33 | 296,089 | -0.07(-0.07%) |
Oct 09, 2015 | 107.61 | 107.61 | 106.99 | 107.40 | 591,932 | +0.10(+0.09%) |
Oct 08, 2015 | 106.01 | 107.53 | 105.83 | 107.31 | 240,467 | +1.13(+1.06%) |
Oct 07, 2015 | 105.63 | 106.32 | 104.94 | 106.18 | 473,959 | +1.15(+1.09%) |
Oct 06, 2015 | 105.66 | 105.89 | 104.59 | 105.03 | 528,324 | -0.67(-0.63%) |
Oct 05, 2015 | 104.61 | 105.81 | 104.61 | 105.69 | 580,226 | +1.78(+1.71%) |
Oct 02, 2015 | 101.24 | 103.92 | 100.82 | 103.92 | 328,438 | +1.61(+1.58%) |
Oct 01, 2015 | 102.31 | 102.66 | 101.11 | 102.30 | 596,911 | +0.09(+0.09%) |
Sep 30, 2015 | 101.41 | 102.28 | 100.78 | 102.22 | 1,153,988 | +2.14(+2.14%) |
Sep 29, 2015 | 100.45 | 101.12 | 99.54 | 100.08 | 747,970 | -0.19(-0.19%) |
Sep 28, 2015 | 103.07 | 103.07 | 100.04 | 100.27 | 536,712 | -3.17(-3.07%) |
Sep 25, 2015 | 104.27 | 104.62 | 102.85 | 103.44 | 368,976 | -0.09(-0.08%) |
Sep 24, 2015 | 103.19 | 103.77 | 102.29 | 103.53 | 439,170 | -0.48(-0.46%) |
Sep 23, 2015 | 104.56 | 104.67 | 103.71 | 104.01 | 444,844 | -0.33(-0.32%) |
Sep 22, 2015 | 104.88 | 104.96 | 103.71 | 104.34 | 576,263 | -1.73(-1.63%) |
Sep 21, 2015 | 106.38 | 107.15 | 105.70 | 106.07 | 284,334 | +0.19(+0.18%) |
Sep 18, 2015 | 106.43 | 107.03 | 105.63 | 105.88 | 412,765 | -1.71(-1.59%) |
Sep 17, 2015 | 107.68 | 109.10 | 107.29 | 107.59 | 445,461 | -0.03(-0.02%) |
Sep 16, 2015 | 106.57 | 107.74 | 106.54 | 107.62 | 404,998 | +1.02(+0.96%) |
Sep 15, 2015 | 105.56 | 106.75 | 105.37 | 106.59 | 669,236 | +1.28(+1.22%) |
Sep 14, 2015 | 105.85 | 105.90 | 105.10 | 105.31 | 197,620 | -0.44(-0.42%) |
Sep 11, 2015 | 104.89 | 105.75 | 104.55 | 105.75 | 257,933 | +0.37(+0.35%) |
Sep 10, 2015 | 104.61 | 106.10 | 104.61 | 105.38 | 443,647 | +0.36(+0.34%) |
Sep 09, 2015 | 107.14 | 107.39 | 104.86 | 105.02 | 335,592 | -1.40(-1.31%) |
Sep 08, 2015 | 105.40 | 106.43 | 105.02 | 106.42 | 321,066 | +2.63(+2.53%) |
Sep 04, 2015 | 104.15 | 103.79 | 103.79 | 103.79 | 437,848 | -1.41(-1.34%) |
Sep 03, 2015 | 105.07 | 106.34 | 104.94 | 105.20 | 910,851 | +0.43(+0.41%) |
Sep 02, 2015 | 104.13 | 104.88 | 103.14 | 104.77 | 638,950 | +1.67(+1.62%) |
Sep 01, 2015 | 105.06 | 105.06 | 102.55 | 103.10 | 780,093 | -3.02(-2.85%) |
Aug 31, 2015 | 106.56 | 107.09 | 105.83 | 106.12 | 469,664 | -0.76(-0.71%) |
Aug 28, 2015 | 106.39 | 107.18 | 106.24 | 106.88 | 463,376 | +0.13(+0.12%) |
Aug 27, 2015 | 104.97 | 106.91 | 104.69 | 106.75 | 1,153,806 | +2.81(+2.71%) |
Aug 26, 2015 | 103.91 | 104.05 | 101.03 | 103.94 | 937,471 | +3.18(+3.15%) |
Aug 25, 2015 | 103.69 | 105.66 | 100.73 | 100.76 | 928,702 | -0.97(-0.96%) |
Aug 24, 2015 | 100.65 | 105.00 | 96.33 | 101.73 | 2,005,133 | -4.20(-3.96%) |
Aug 21, 2015 | 107.88 | 108.47 | 105.93 | 105.93 | 735,975 | -3.07(-2.81%) |
Aug 20, 2015 | 110.66 | 110.78 | 108.96 | 109.00 | 651,962 | -2.52(-2.26%) |
Aug 19, 2015 | 112.02 | 112.28 | 110.93 | 111.52 | 372,042 | -0.90(-0.80%) |
Aug 18, 2015 | 112.60 | 112.77 | 112.24 | 112.42 | 409,275 | -0.23(-0.21%) |
Aug 17, 2015 | 111.65 | 112.66 | 111.23 | 112.66 | 666,077 | +0.81(+0.72%) |
Aug 14, 2015 | 111.33 | 111.96 | 111.22 | 111.85 | 348,899 | +0.50(+0.45%) |
Aug 13, 2015 | 111.44 | 111.78 | 111.02 | 111.35 | 206,707 | -0.03(-0.03%) |
Aug 12, 2015 | 110.38 | 111.50 | 109.58 | 111.38 | 345,779 | +0.18(+0.16%) |
Aug 11, 2015 | 111.12 | 111.53 | 110.75 | 111.20 | 292,309 | -0.93(-0.83%) |
Aug 10, 2015 | 111.32 | 112.20 | 111.24 | 112.13 | 191,984 | +1.55(+1.40%) |
Aug 07, 2015 | 110.58 | 110.73 | 109.99 | 110.58 | 894,290 | -0.10(-0.09%) |
Aug 06, 2015 | 111.89 | 111.89 | 110.10 | 110.69 | 261,613 | -0.99(-0.89%) |
Aug 05, 2015 | 111.90 | 112.45 | 111.49 | 111.68 | 293,353 | +0.36(+0.32%) |
Aug 04, 2015 | 111.44 | 111.86 | 111.01 | 111.32 | 270,898 | -0.04(-0.04%) |