Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 105.03 | 105.42 | 103.15 | 103.15 | 4,838,991 | -1.69(-1.61%) |
Oct 29, 2015 | 104.91 | 106.56 | 104.66 | 104.84 | 3,719,589 | -0.06(-0.06%) |
Oct 28, 2015 | 104.88 | 105.22 | 101.51 | 104.90 | 5,030,456 | +0.36(+0.34%) |
Oct 27, 2015 | 101.93 | 104.67 | 101.50 | 104.54 | 4,576,949 | +2.49(+2.44%) |
Oct 26, 2015 | 101.52 | 102.47 | 100.71 | 102.05 | 3,856,152 | +0.53(+0.53%) |
Oct 23, 2015 | 100.23 | 102.13 | 99.87 | 101.52 | 6,277,282 | +1.85(+1.85%) |
Oct 22, 2015 | 103.53 | 104.24 | 96.40 | 99.67 | 11,960,819 | -3.77(-3.64%) |
Oct 21, 2015 | 105.70 | 105.79 | 100.95 | 103.44 | 6,096,307 | -2.02(-1.92%) |
Oct 20, 2015 | 105.65 | 106.47 | 104.82 | 105.46 | 3,743,422 | -0.27(-0.26%) |
Oct 19, 2015 | 104.90 | 105.89 | 104.39 | 105.73 | 4,233,043 | +0.66(+0.63%) |
Oct 16, 2015 | 105.84 | 105.84 | 103.85 | 105.08 | 5,042,949 | -0.17(-0.16%) |
Oct 15, 2015 | 104.22 | 105.53 | 101.55 | 105.24 | 9,149,007 | -1.66(-1.56%) |
Oct 14, 2015 | 108.46 | 109.47 | 105.82 | 106.91 | 6,385,398 | -1.68(-1.55%) |
Oct 13, 2015 | 107.86 | 110.34 | 106.48 | 108.59 | 7,599,839 | +1.30(+1.21%) |
Oct 12, 2015 | 104.23 | 107.78 | 103.83 | 107.29 | 6,668,457 | +2.84(+2.72%) |
Oct 09, 2015 | 101.58 | 104.63 | 101.55 | 104.45 | 5,121,303 | +2.79(+2.75%) |
Oct 08, 2015 | 101.97 | 102.41 | 100.63 | 101.66 | 4,163,812 | -0.31(-0.30%) |
Oct 07, 2015 | 101.99 | 102.30 | 100.36 | 101.97 | 4,902,983 | +0.33(+0.33%) |
Oct 06, 2015 | 104.62 | 104.74 | 100.42 | 101.63 | 5,311,918 | -3.15(-3.01%) |
Oct 05, 2015 | 104.80 | 105.39 | 103.45 | 104.79 | 3,986,422 | +0.72(+0.69%) |
Oct 02, 2015 | 100.84 | 104.08 | 100.56 | 104.07 | 4,021,107 | +1.94(+1.90%) |
Oct 01, 2015 | 101.54 | 102.21 | 100.64 | 102.12 | 4,302,831 | +0.53(+0.52%) |
Sep 30, 2015 | 101.06 | 102.40 | 100.61 | 101.60 | 5,296,593 | +1.57(+1.57%) |
Sep 29, 2015 | 98.87 | 100.59 | 97.75 | 100.03 | 5,872,177 | +1.33(+1.35%) |
Sep 28, 2015 | 101.19 | 101.43 | 97.22 | 98.70 | 6,539,231 | -3.21(-3.15%) |
Sep 25, 2015 | 107.00 | 107.20 | 100.92 | 101.91 | 9,203,500 | -4.13(-3.90%) |
Sep 24, 2015 | 107.15 | 107.40 | 104.45 | 106.05 | 5,407,378 | -1.92(-1.78%) |
Sep 23, 2015 | 107.72 | 108.78 | 106.88 | 107.97 | 3,575,356 | +0.31(+0.28%) |
Sep 22, 2015 | 106.35 | 108.41 | 106.35 | 107.66 | 5,214,612 | -0.88(-0.81%) |
Sep 21, 2015 | 108.15 | 108.83 | 106.31 | 108.54 | 3,969,869 | +1.29(+1.20%) |
Sep 18, 2015 | 107.03 | 108.39 | 106.68 | 107.26 | 8,516,364 | -0.69(-0.64%) |
Sep 17, 2015 | 106.41 | 109.58 | 105.88 | 107.95 | 6,240,917 | +1.85(+1.74%) |
Sep 16, 2015 | 105.33 | 106.28 | 104.70 | 106.10 | 3,968,701 | +0.98(+0.93%) |
Sep 15, 2015 | 103.88 | 105.63 | 102.84 | 105.12 | 3,507,890 | +1.95(+1.89%) |
Sep 14, 2015 | 104.24 | 104.66 | 102.60 | 103.17 | 3,067,531 | -0.79(-0.76%) |
Sep 11, 2015 | 101.74 | 104.10 | 101.47 | 103.95 | 4,284,751 | +1.69(+1.65%) |
Sep 10, 2015 | 100.58 | 103.29 | 100.48 | 102.26 | 6,309,249 | +1.48(+1.47%) |
Sep 09, 2015 | 102.72 | 103.10 | 100.56 | 100.78 | 4,285,908 | -0.45(-0.44%) |
Sep 08, 2015 | 99.52 | 101.33 | 99.12 | 101.23 | 4,576,382 | +3.25(+3.32%) |
Sep 04, 2015 | 98.10 | 97.98 | 97.98 | 97.98 | 3,893,237 | -1.42(-1.43%) |
Sep 03, 2015 | 100.05 | 101.08 | 98.94 | 99.40 | 3,597,551 | -0.21(-0.21%) |
Sep 02, 2015 | 99.26 | 99.93 | 98.13 | 99.61 | 5,185,896 | +1.40(+1.42%) |
Sep 01, 2015 | 98.85 | 99.59 | 97.72 | 98.21 | 5,341,883 | -2.68(-2.65%) |
Aug 31, 2015 | 102.21 | 103.58 | 100.42 | 100.89 | 4,686,707 | -1.38(-1.35%) |
Aug 28, 2015 | 102.36 | 102.76 | 101.15 | 102.27 | 3,822,398 | -0.43(-0.42%) |
Aug 27, 2015 | 100.50 | 102.75 | 100.25 | 102.69 | 6,631,496 | +3.76(+3.80%) |
Aug 26, 2015 | 98.15 | 99.26 | 96.16 | 98.94 | 8,604,270 | +3.03(+3.16%) |
Aug 25, 2015 | 98.54 | 99.92 | 95.75 | 95.90 | 9,299,821 | -0.39(-0.41%) |
Aug 24, 2015 | 96.67 | 100.27 | 82.84 | 96.29 | 10,120,237 | -5.10(-5.03%) |
Aug 21, 2015 | 103.11 | 103.59 | 101.16 | 101.40 | 6,453,959 | -3.06(-2.93%) |
Aug 20, 2015 | 106.59 | 106.75 | 104.46 | 104.46 | 3,671,369 | -2.99(-2.78%) |
Aug 19, 2015 | 108.75 | 108.99 | 107.12 | 107.45 | 3,912,262 | -1.99(-1.82%) |
Aug 18, 2015 | 108.02 | 110.06 | 107.97 | 109.44 | 4,747,928 | +1.47(+1.36%) |
Aug 17, 2015 | 104.99 | 108.08 | 104.90 | 107.97 | 3,385,094 | +2.44(+2.31%) |
Aug 14, 2015 | 105.14 | 105.67 | 104.87 | 105.53 | 2,340,042 | +0.44(+0.41%) |
Aug 13, 2015 | 105.80 | 106.38 | 104.89 | 105.09 | 3,730,934 | -0.59(-0.56%) |
Aug 12, 2015 | 105.74 | 106.19 | 103.81 | 105.69 | 3,498,079 | -0.92(-0.87%) |
Aug 11, 2015 | 105.75 | 107.27 | 105.75 | 106.61 | 3,160,516 | -0.19(-0.18%) |
Aug 10, 2015 | 106.82 | 107.55 | 106.33 | 106.80 | 2,843,981 | +0.58(+0.54%) |
Aug 07, 2015 | 106.13 | 106.26 | 104.87 | 106.23 | 2,610,419 | -0.19(-0.18%) |
Aug 06, 2015 | 108.45 | 108.69 | 106.21 | 106.42 | 3,457,434 | -1.64(-1.52%) |
Aug 05, 2015 | 106.17 | 108.34 | 106.17 | 108.06 | 4,394,430 | +2.69(+2.55%) |
Aug 04, 2015 | 106.02 | 106.06 | 104.84 | 105.37 | 2,356,769 | -0.04(-0.04%) |