Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 152.48 | 156.60 | 145.40 | 148.48 | 477,297 | -14.13(-8.69%) |
Sep 29, 2015 | 159.88 | 166.19 | 147.51 | 162.61 | 842,582 | +0.92(+0.57%) |
Sep 28, 2015 | 146.32 | 166.19 | 145.78 | 161.69 | 1,183,524 | +18.14(+12.64%) |
Sep 25, 2015 | 126.37 | 147.94 | 126.37 | 143.55 | 604,400 | +13.17(+10.10%) |
Sep 24, 2015 | 127.79 | 135.11 | 126.29 | 130.37 | 309,690 | +5.16(+4.12%) |
Sep 23, 2015 | 123.48 | 127.60 | 121.19 | 125.21 | 173,125 | +1.46(+1.18%) |
Sep 22, 2015 | 124.52 | 128.53 | 122.13 | 123.75 | 350,609 | +3.62(+3.01%) |
Sep 21, 2015 | 108.92 | 122.02 | 108.19 | 120.13 | 361,651 | +10.09(+9.17%) |
Sep 18, 2015 | 110.92 | 110.92 | 107.84 | 110.04 | 200,723 | +3.23(+3.03%) |
Sep 17, 2015 | 111.69 | 112.26 | 104.26 | 106.80 | 184,302 | -4.48(-4.03%) |
Sep 16, 2015 | 110.15 | 113.50 | 108.34 | 111.29 | 86,372 | +0.75(+0.68%) |
Sep 15, 2015 | 112.54 | 113.74 | 109.54 | 110.54 | 83,482 | -1.85(-1.65%) |
Sep 14, 2015 | 111.69 | 114.97 | 111.23 | 112.39 | 47,824 | +0.69(+0.62%) |
Sep 11, 2015 | 115.55 | 116.58 | 111.69 | 111.69 | 82,677 | -2.66(-2.32%) |
Sep 10, 2015 | 118.55 | 119.40 | 113.08 | 114.35 | 181,497 | -4.55(-3.82%) |
Sep 09, 2015 | 111.23 | 119.47 | 110.89 | 118.90 | 199,573 | +4.66(+4.08%) |
Sep 08, 2015 | 119.47 | 120.90 | 113.66 | 114.24 | 177,720 | -10.01(-8.06%) |
Sep 04, 2015 | 127.37 | 124.25 | 124.25 | 124.25 | 228,013 | +0.46(+0.37%) |
Sep 03, 2015 | 117.93 | 124.40 | 116.25 | 123.79 | 207,718 | +4.93(+4.15%) |
Sep 02, 2015 | 124.98 | 128.06 | 118.51 | 118.86 | 170,839 | -9.09(-7.10%) |
Sep 01, 2015 | 128.72 | 129.49 | 122.90 | 127.95 | 341,997 | +5.70(+4.66%) |
Aug 31, 2015 | 115.78 | 122.75 | 113.97 | 122.25 | 223,190 | +7.28(+6.33%) |
Aug 28, 2015 | 117.59 | 118.59 | 114.93 | 114.97 | 151,387 | -2.43(-2.07%) |
Aug 27, 2015 | 118.82 | 121.98 | 115.78 | 117.39 | 341,251 | -5.74(-4.66%) |
Aug 26, 2015 | 128.33 | 137.31 | 122.59 | 123.13 | 227,806 | -13.86(-10.12%) |
Aug 25, 2015 | 125.75 | 137.00 | 122.40 | 137.00 | 253,283 | -0.89(-0.64%) |
Aug 24, 2015 | 140.81 | 148.25 | 125.87 | 137.88 | 598,795 | +11.75(+9.31%) |
Aug 21, 2015 | 121.17 | 126.14 | 116.74 | 126.14 | 505,577 | +7.32(+6.16%) |
Aug 20, 2015 | 112.43 | 118.82 | 110.39 | 118.82 | 372,462 | +9.05(+8.25%) |
Aug 19, 2015 | 109.65 | 112.23 | 108.04 | 109.77 | 151,676 | +1.58(+1.46%) |
Aug 18, 2015 | 107.07 | 108.66 | 105.53 | 108.19 | 151,714 | +1.97(+1.85%) |
Aug 17, 2015 | 111.31 | 113.39 | 106.19 | 106.22 | 131,288 | -4.82(-4.34%) |
Aug 14, 2015 | 110.39 | 113.97 | 109.23 | 111.04 | 176,367 | +1.08(+0.98%) |
Aug 13, 2015 | 107.07 | 110.08 | 106.00 | 109.96 | 115,360 | +2.31(+2.15%) |
Aug 12, 2015 | 111.93 | 115.19 | 106.84 | 107.65 | 284,587 | -1.66(-1.52%) |
Aug 11, 2015 | 109.34 | 111.19 | 106.30 | 109.31 | 172,956 | +2.35(+2.20%) |
Aug 10, 2015 | 106.15 | 107.22 | 103.72 | 106.96 | 98,017 | -1.62(-1.49%) |
Aug 07, 2015 | 107.15 | 112.47 | 106.38 | 108.58 | 268,947 | +1.04(+0.97%) |
Aug 06, 2015 | 99.14 | 107.61 | 98.64 | 107.53 | 166,337 | +8.28(+8.34%) |
Aug 05, 2015 | 98.79 | 99.75 | 97.29 | 99.25 | 63,428 | -1.23(-1.23%) |
Aug 04, 2015 | 100.56 | 101.35 | 99.02 | 100.49 | 60,453 | -0.81(-0.80%) |
Aug 03, 2015 | 100.99 | 103.22 | 99.72 | 101.30 | 64,158 | +0.08(+0.08%) |
Jul 31, 2015 | 102.07 | 102.72 | 99.73 | 101.22 | 82,673 | -2.31(-2.23%) |
Jul 30, 2015 | 104.65 | 108.03 | 102.61 | 103.53 | 105,761 | -0.35(-0.33%) |
Jul 29, 2015 | 100.56 | 105.42 | 99.75 | 103.88 | 135,610 | +2.54(+2.51%) |
Jul 28, 2015 | 104.22 | 106.30 | 100.86 | 101.33 | 117,578 | -4.97(-4.67%) |
Jul 27, 2015 | 105.45 | 108.61 | 104.72 | 106.30 | 271,389 | +2.08(+1.99%) |
Jul 24, 2015 | 99.22 | 104.95 | 98.71 | 104.22 | 289,357 | +7.74(+8.02%) |
Jul 23, 2015 | 96.29 | 96.94 | 94.48 | 96.48 | 117,077 | +0.46(+0.48%) |
Jul 22, 2015 | 98.25 | 98.60 | 95.48 | 96.02 | 117,482 | +0.54(+0.56%) |
Jul 21, 2015 | 93.98 | 97.64 | 93.98 | 95.48 | 119,138 | +1.19(+1.27%) |
Jul 20, 2015 | 94.21 | 94.98 | 92.90 | 94.29 | 85,771 | -0.27(-0.29%) |
Jul 17, 2015 | 95.71 | 96.87 | 94.44 | 94.56 | 96,669 | -1.04(-1.09%) |
Jul 16, 2015 | 95.98 | 97.64 | 95.13 | 95.60 | 109,969 | -2.31(-2.36%) |
Jul 15, 2015 | 96.79 | 98.83 | 94.79 | 97.91 | 314,385 | -1.62(-1.63%) |
Jul 14, 2015 | 104.18 | 104.18 | 98.98 | 99.52 | 151,547 | -4.85(-4.65%) |
Jul 13, 2015 | 105.69 | 105.91 | 103.72 | 104.38 | 78,381 | -3.74(-3.46%) |
Jul 10, 2015 | 107.77 | 111.00 | 107.65 | 108.11 | 123,970 | -3.35(-3.01%) |
Jul 09, 2015 | 110.23 | 112.43 | 109.92 | 111.46 | 197,293 | -2.62(-2.30%) |
Jul 08, 2015 | 109.42 | 114.55 | 109.42 | 114.08 | 257,529 | +5.89(+5.45%) |
Jul 07, 2015 | 107.73 | 112.31 | 107.69 | 108.19 | 144,123 | -0.35(-0.32%) |
Jul 06, 2015 | 111.66 | 112.46 | 106.46 | 108.54 | 187,088 | -1.42(-1.30%) |
Jul 02, 2015 | 109.31 | 109.96 | 109.96 | 109.96 | 104,685 | -0.12(-0.11%) |