Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 102.15 | 102.60 | 99.00 | 100.65 | 144,871 | +0.30(+0.30%) |
Sep 29, 2015 | 100.50 | 102.00 | 99.75 | 100.35 | 143,603 | +0.30(+0.30%) |
Sep 28, 2015 | 103.35 | 103.80 | 99.60 | 100.05 | 128,462 | -3.75(-3.61%) |
Sep 25, 2015 | 106.80 | 108.30 | 103.50 | 103.80 | 139,149 | -1.35(-1.28%) |
Sep 24, 2015 | 103.05 | 107.25 | 102.00 | 105.15 | 203,273 | +2.10(+2.04%) |
Sep 23, 2015 | 106.05 | 106.20 | 100.05 | 103.05 | 108,545 | -1.65(-1.58%) |
Sep 22, 2015 | 105.00 | 108.75 | 102.30 | 104.70 | 171,680 | -1.05(-0.99%) |
Sep 21, 2015 | 109.20 | 112.05 | 105.00 | 105.75 | 142,329 | -1.50(-1.40%) |
Sep 18, 2015 | 107.85 | 108.90 | 105.75 | 107.25 | 106,105 | -1.80(-1.65%) |
Sep 17, 2015 | 113.55 | 114.75 | 108.75 | 109.05 | 94,315 | -4.20(-3.71%) |
Sep 16, 2015 | 111.60 | 115.20 | 111.00 | 113.25 | 79,994 | +1.95(+1.75%) |
Sep 15, 2015 | 121.95 | 122.10 | 109.05 | 111.30 | 230,730 | -10.80(-8.85%) |
Sep 14, 2015 | 123.60 | 124.35 | 121.65 | 122.10 | 68,495 | -1.50(-1.21%) |
Sep 11, 2015 | 127.05 | 127.80 | 122.25 | 123.60 | 57,990 | -3.60(-2.83%) |
Sep 10, 2015 | 124.35 | 128.10 | 123.00 | 127.20 | 99,397 | +3.90(+3.16%) |
Sep 09, 2015 | 127.05 | 127.50 | 122.70 | 123.30 | 114,172 | -0.30(-0.24%) |
Sep 08, 2015 | 119.25 | 125.03 | 119.10 | 123.60 | 162,345 | +6.75(+5.78%) |
Sep 04, 2015 | 113.55 | 116.85 | 116.85 | 116.85 | 100,673 | +2.40(+2.10%) |
Sep 03, 2015 | 113.40 | 116.85 | 112.35 | 114.45 | 88,364 | +0.90(+0.79%) |
Sep 02, 2015 | 110.55 | 113.70 | 107.25 | 113.55 | 115,361 | +6.75(+6.32%) |
Sep 01, 2015 | 108.90 | 111.15 | 106.50 | 106.80 | 110,758 | -4.80(-4.30%) |
Aug 31, 2015 | 107.40 | 111.90 | 106.20 | 111.60 | 142,613 | +2.70(+2.48%) |
Aug 28, 2015 | 106.65 | 111.15 | 106.48 | 108.90 | 118,269 | +1.50(+1.40%) |
Aug 27, 2015 | 106.80 | 110.10 | 104.85 | 107.40 | 159,825 | +0.30(+0.28%) |
Aug 26, 2015 | 104.70 | 107.25 | 99.90 | 107.10 | 141,797 | +6.90(+6.89%) |
Aug 25, 2015 | 104.10 | 106.50 | 99.15 | 100.20 | 184,902 | -1.05(-1.04%) |
Aug 24, 2015 | 100.50 | 104.70 | 96.15 | 101.25 | 279,249 | -3.00(-2.88%) |
Aug 21, 2015 | 102.45 | 106.12 | 101.25 | 104.25 | 200,586 | -1.50(-1.42%) |
Aug 20, 2015 | 107.85 | 108.45 | 104.85 | 105.75 | 155,911 | -3.30(-3.03%) |
Aug 19, 2015 | 107.25 | 111.15 | 105.67 | 109.05 | 127,232 | +1.20(+1.11%) |
Aug 18, 2015 | 110.25 | 110.85 | 107.10 | 107.85 | 129,339 | -2.70(-2.44%) |
Aug 17, 2015 | 107.40 | 113.10 | 107.25 | 110.55 | 132,829 | +2.10(+1.94%) |
Aug 14, 2015 | 111.00 | 111.90 | 107.85 | 108.45 | 96,448 | -3.45(-3.08%) |
Aug 13, 2015 | 114.60 | 116.10 | 110.85 | 111.90 | 256,727 | -3.00(-2.61%) |
Aug 12, 2015 | 111.30 | 115.35 | 109.20 | 114.90 | 160,005 | +1.95(+1.73%) |
Aug 11, 2015 | 111.00 | 114.30 | 109.20 | 112.95 | 217,331 | +0.30(+0.27%) |
Aug 10, 2015 | 107.25 | 114.00 | 107.10 | 112.65 | 167,074 | +5.10(+4.74%) |
Aug 07, 2015 | 119.70 | 122.70 | 107.10 | 107.55 | 418,949 | -14.10(-11.59%) |
Aug 06, 2015 | 118.95 | 121.97 | 116.10 | 121.65 | 249,200 | +1.50(+1.25%) |
Aug 05, 2015 | 116.40 | 121.20 | 104.55 | 120.15 | 676,373 | +1.50(+1.26%) |
Aug 04, 2015 | 126.30 | 126.30 | 116.55 | 118.65 | 486,320 | -8.40(-6.61%) |
Aug 03, 2015 | 128.55 | 130.20 | 121.20 | 127.05 | 617,724 | +0.60(+0.47%) |
Jul 31, 2015 | 148.35 | 153.30 | 119.70 | 126.45 | 1,423,893 | -49.95(-28.32%) |
Jul 30, 2015 | 172.65 | 177.30 | 172.50 | 176.40 | 172,333 | +3.15(+1.82%) |
Jul 29, 2015 | 165.45 | 174.15 | 164.55 | 173.25 | 169,034 | +7.50(+4.52%) |
Jul 28, 2015 | 161.55 | 167.70 | 159.15 | 165.75 | 112,385 | +5.25(+3.27%) |
Jul 27, 2015 | 161.40 | 162.90 | 159.00 | 160.50 | 90,523 | -1.80(-1.11%) |
Jul 24, 2015 | 164.70 | 166.65 | 160.80 | 162.30 | 105,073 | -3.15(-1.90%) |
Jul 23, 2015 | 161.40 | 171.00 | 161.40 | 165.45 | 143,777 | +4.80(+2.99%) |
Jul 22, 2015 | 156.75 | 161.03 | 156.50 | 160.65 | 126,602 | +3.90(+2.49%) |
Jul 21, 2015 | 156.15 | 162.50 | 156.00 | 156.75 | 74,652 | +0.15(+0.10%) |
Jul 20, 2015 | 153.45 | 157.95 | 152.25 | 156.60 | 106,184 | +3.00(+1.95%) |
Jul 17, 2015 | 152.40 | 154.95 | 150.38 | 153.60 | 91,890 | +1.05(+0.69%) |
Jul 16, 2015 | 153.90 | 154.89 | 150.90 | 152.55 | 63,803 | -0.75(-0.49%) |
Jul 15, 2015 | 155.70 | 158.25 | 152.70 | 153.30 | 81,478 | -2.70(-1.73%) |
Jul 14, 2015 | 154.95 | 157.28 | 154.80 | 156.00 | 67,951 | +0.30(+0.19%) |
Jul 13, 2015 | 153.90 | 157.05 | 150.75 | 155.70 | 206,444 | +3.00(+1.96%) |
Jul 10, 2015 | 155.70 | 157.20 | 151.95 | 152.70 | 123,066 | -1.05(-0.68%) |
Jul 09, 2015 | 150.15 | 155.55 | 149.40 | 153.75 | 194,276 | +6.45(+4.38%) |
Jul 08, 2015 | 152.10 | 154.50 | 146.10 | 147.30 | 146,617 | -6.00(-3.91%) |
Jul 07, 2015 | 151.65 | 154.35 | 146.70 | 153.30 | 167,851 | +0.90(+0.59%) |
Jul 06, 2015 | 148.35 | 153.00 | 146.85 | 152.40 | 188,260 | +1.65(+1.09%) |
Jul 02, 2015 | 151.95 | 150.75 | 150.75 | 150.75 | 121,973 | -1.50(-0.99%) |