Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 97.01 | 100.82 | 96.85 | 100.70 | 1,501,976 | +5.12(+5.35%) |
Sep 29, 2015 | 98.87 | 99.46 | 95.09 | 95.58 | 1,701,138 | -3.25(-3.29%) |
Sep 28, 2015 | 102.94 | 103.26 | 97.71 | 98.83 | 1,132,387 | -4.74(-4.58%) |
Sep 25, 2015 | 106.91 | 107.33 | 102.47 | 103.57 | 1,541,134 | -2.22(-2.10%) |
Sep 24, 2015 | 106.98 | 107.14 | 104.23 | 105.80 | 1,493,708 | -1.69(-1.57%) |
Sep 23, 2015 | 110.75 | 111.17 | 107.31 | 107.48 | 573,287 | -3.44(-3.10%) |
Sep 22, 2015 | 110.44 | 111.39 | 109.36 | 110.92 | 677,902 | -1.20(-1.07%) |
Sep 21, 2015 | 111.26 | 112.89 | 110.37 | 112.12 | 798,721 | +1.87(+1.69%) |
Sep 18, 2015 | 112.09 | 112.78 | 109.96 | 110.25 | 829,030 | -3.31(-2.91%) |
Sep 17, 2015 | 114.09 | 115.56 | 113.16 | 113.56 | 783,284 | -0.77(-0.67%) |
Sep 16, 2015 | 112.30 | 114.43 | 112.03 | 114.33 | 477,756 | +2.27(+2.03%) |
Sep 15, 2015 | 111.60 | 112.22 | 110.24 | 112.06 | 844,394 | +0.64(+0.58%) |
Sep 14, 2015 | 112.37 | 112.53 | 110.87 | 111.42 | 885,217 | -1.23(-1.09%) |
Sep 11, 2015 | 112.50 | 113.43 | 111.65 | 112.64 | 798,387 | -0.45(-0.40%) |
Sep 10, 2015 | 113.56 | 114.52 | 112.44 | 113.09 | 873,801 | -0.19(-0.17%) |
Sep 09, 2015 | 117.55 | 118.23 | 113.05 | 113.28 | 954,751 | -3.44(-2.94%) |
Sep 08, 2015 | 117.51 | 117.58 | 115.66 | 116.72 | 1,172,799 | +1.25(+1.09%) |
Sep 04, 2015 | 115.87 | 115.47 | 115.47 | 115.47 | 775,346 | -0.90(-0.77%) |
Sep 03, 2015 | 117.55 | 119.20 | 115.70 | 116.36 | 987,463 | -0.45(-0.39%) |
Sep 02, 2015 | 116.30 | 116.85 | 114.62 | 116.82 | 808,783 | +1.43(+1.24%) |
Sep 01, 2015 | 114.92 | 116.93 | 114.38 | 115.39 | 1,257,207 | -2.14(-1.82%) |
Aug 31, 2015 | 114.97 | 118.65 | 114.39 | 117.53 | 1,413,386 | +1.97(+1.71%) |
Aug 28, 2015 | 116.56 | 117.89 | 114.85 | 115.56 | 1,507,277 | -1.17(-1.01%) |
Aug 27, 2015 | 115.74 | 118.54 | 114.17 | 116.73 | 2,823,399 | +6.65(+6.04%) |
Aug 26, 2015 | 110.10 | 111.07 | 106.87 | 110.08 | 1,602,068 | +2.19(+2.03%) |
Aug 25, 2015 | 108.81 | 111.91 | 107.72 | 107.89 | 2,059,990 | +1.85(+1.74%) |
Aug 24, 2015 | 110.89 | 113.60 | 103.60 | 106.04 | 1,767,819 | -4.83(-4.36%) |
Aug 21, 2015 | 112.26 | 112.73 | 110.01 | 110.88 | 976,474 | -2.67(-2.35%) |
Aug 20, 2015 | 114.51 | 115.09 | 112.24 | 113.54 | 1,175,113 | -2.37(-2.04%) |
Aug 19, 2015 | 114.39 | 116.83 | 113.95 | 115.91 | 868,294 | +0.72(+0.63%) |
Aug 18, 2015 | 114.42 | 115.38 | 113.68 | 115.19 | 536,082 | +1.11(+0.97%) |
Aug 17, 2015 | 112.86 | 114.16 | 111.95 | 114.08 | 449,901 | +1.00(+0.88%) |
Aug 14, 2015 | 110.37 | 113.76 | 109.89 | 113.09 | 596,346 | +2.71(+2.45%) |
Aug 13, 2015 | 110.99 | 111.09 | 109.61 | 110.38 | 1,304,630 | -0.54(-0.49%) |
Aug 12, 2015 | 111.05 | 112.23 | 109.61 | 110.92 | 1,109,608 | -1.32(-1.18%) |
Aug 11, 2015 | 112.42 | 113.03 | 111.16 | 112.25 | 644,774 | -1.43(-1.26%) |
Aug 10, 2015 | 113.42 | 113.95 | 111.61 | 113.68 | 709,454 | +1.30(+1.16%) |
Aug 07, 2015 | 113.31 | 113.66 | 111.30 | 112.38 | 701,754 | -1.39(-1.22%) |
Aug 06, 2015 | 115.84 | 116.27 | 113.40 | 113.77 | 844,806 | -1.65(-1.43%) |
Aug 05, 2015 | 114.32 | 116.06 | 114.27 | 115.42 | 551,425 | +2.31(+2.04%) |
Aug 04, 2015 | 113.33 | 114.33 | 111.87 | 113.11 | 492,755 | +0.08(+0.07%) |
Aug 03, 2015 | 114.16 | 114.31 | 111.41 | 113.03 | 1,191,610 | -1.56(-1.36%) |
Jul 31, 2015 | 114.78 | 115.17 | 113.16 | 114.59 | 576,894 | -0.12(-0.10%) |
Jul 30, 2015 | 113.76 | 115.00 | 113.61 | 114.71 | 445,718 | +0.45(+0.40%) |
Jul 29, 2015 | 112.04 | 114.55 | 112.04 | 114.25 | 585,311 | +2.26(+2.02%) |
Jul 28, 2015 | 110.83 | 112.44 | 110.22 | 111.99 | 438,662 | +1.89(+1.71%) |
Jul 27, 2015 | 111.32 | 111.35 | 109.68 | 110.11 | 577,456 | -1.53(-1.37%) |
Jul 24, 2015 | 113.56 | 114.02 | 110.36 | 111.64 | 574,063 | -1.58(-1.40%) |
Jul 23, 2015 | 114.21 | 115.02 | 113.07 | 113.22 | 551,725 | -0.44(-0.39%) |
Jul 22, 2015 | 112.62 | 113.82 | 112.62 | 113.66 | 538,547 | +0.81(+0.72%) |
Jul 21, 2015 | 113.09 | 114.18 | 112.02 | 112.85 | 396,861 | -0.15(-0.13%) |
Jul 20, 2015 | 113.07 | 113.46 | 111.91 | 113.00 | 567,143 | +0.34(+0.30%) |
Jul 17, 2015 | 113.66 | 114.09 | 112.39 | 112.66 | 445,961 | -1.31(-1.15%) |
Jul 16, 2015 | 113.75 | 114.46 | 112.18 | 113.98 | 668,604 | +0.61(+0.54%) |
Jul 15, 2015 | 114.22 | 114.79 | 113.12 | 113.36 | 584,031 | -0.95(-0.83%) |
Jul 14, 2015 | 115.01 | 115.45 | 114.20 | 114.31 | 510,334 | -0.76(-0.66%) |
Jul 13, 2015 | 113.07 | 115.26 | 113.01 | 115.07 | 770,050 | +2.89(+2.58%) |
Jul 10, 2015 | 112.57 | 112.65 | 111.16 | 112.18 | 1,021,703 | +0.73(+0.66%) |
Jul 09, 2015 | 112.57 | 114.11 | 111.40 | 111.45 | 750,309 | -0.02(-0.02%) |
Jul 08, 2015 | 113.86 | 114.08 | 111.13 | 111.47 | 738,137 | -2.82(-2.47%) |
Jul 07, 2015 | 114.46 | 114.73 | 111.34 | 114.29 | 987,638 | -0.17(-0.15%) |
Jul 06, 2015 | 115.33 | 116.44 | 113.61 | 114.46 | 957,098 | -1.88(-1.61%) |
Jul 02, 2015 | 116.03 | 116.34 | 116.34 | 116.34 | 935,303 | +0.56(+0.49%) |