Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 101.00 | 110.00 | 100.20 | 108.60 | 11,755 | +8.60(+8.60%) |
Sep 29, 2015 | 107.80 | 108.00 | 98.30 | 100.00 | 26,262 | -9.00(-8.26%) |
Sep 28, 2015 | 119.00 | 124.80 | 106.40 | 109.00 | 18,514 | -11.60(-9.62%) |
Sep 25, 2015 | 122.60 | 125.80 | 117.00 | 120.60 | 13,792 | -0.80(-0.66%) |
Sep 24, 2015 | 119.80 | 122.20 | 118.00 | 121.40 | 5,209 | +0.00(+0.00%) |
Sep 23, 2015 | 122.80 | 124.00 | 117.20 | 121.40 | 5,842 | -1.20(-0.98%) |
Sep 22, 2015 | 120.00 | 123.60 | 113.20 | 122.60 | 16,519 | +0.20(+0.16%) |
Sep 21, 2015 | 131.60 | 135.60 | 121.40 | 122.40 | 18,762 | -8.80(-6.71%) |
Sep 18, 2015 | 125.80 | 131.80 | 124.00 | 131.20 | 10,693 | +2.60(+2.02%) |
Sep 17, 2015 | 125.80 | 130.40 | 124.00 | 128.60 | 8,075 | +1.60(+1.26%) |
Sep 16, 2015 | 130.20 | 133.40 | 121.80 | 127.00 | 9,595 | -4.00(-3.05%) |
Sep 15, 2015 | 132.20 | 134.40 | 128.00 | 131.00 | 7,406 | -1.60(-1.21%) |
Sep 14, 2015 | 133.00 | 135.60 | 128.47 | 132.60 | 7,650 | -0.40(-0.30%) |
Sep 11, 2015 | 129.20 | 133.40 | 124.80 | 133.00 | 11,544 | +3.00(+2.31%) |
Sep 10, 2015 | 125.80 | 131.20 | 123.40 | 130.00 | 10,670 | +2.80(+2.20%) |
Sep 09, 2015 | 131.80 | 137.60 | 126.20 | 127.20 | 20,716 | -1.60(-1.24%) |
Sep 08, 2015 | 124.00 | 129.80 | 120.60 | 128.80 | 24,247 | +7.80(+6.45%) |
Sep 04, 2015 | 116.80 | 121.00 | 121.00 | 121.00 | 13,305 | +1.20(+1.00%) |
Sep 03, 2015 | 114.60 | 121.20 | 113.20 | 119.80 | 16,810 | +7.00(+6.21%) |
Sep 02, 2015 | 113.40 | 115.00 | 109.00 | 112.80 | 16,428 | +2.60(+2.36%) |
Sep 01, 2015 | 110.80 | 118.95 | 108.40 | 110.20 | 15,691 | -6.40(-5.49%) |
Aug 31, 2015 | 115.40 | 127.78 | 110.80 | 116.60 | 28,782 | +1.00(+0.87%) |
Aug 28, 2015 | 109.60 | 119.60 | 108.00 | 115.60 | 25,247 | +3.80(+3.40%) |
Aug 27, 2015 | 98.40 | 113.20 | 97.00 | 111.80 | 40,611 | +15.80(+16.46%) |
Aug 26, 2015 | 91.40 | 96.80 | 86.20 | 96.00 | 23,510 | +7.60(+8.60%) |
Aug 25, 2015 | 98.60 | 102.00 | 88.20 | 88.40 | 20,171 | -4.80(-5.15%) |
Aug 24, 2015 | 96.40 | 101.80 | 90.40 | 93.20 | 30,476 | -9.40(-9.16%) |
Aug 21, 2015 | 100.00 | 104.80 | 94.20 | 102.60 | 31,337 | +1.60(+1.58%) |
Aug 20, 2015 | 105.00 | 107.80 | 100.40 | 101.00 | 20,740 | -5.40(-5.08%) |
Aug 19, 2015 | 110.00 | 116.60 | 103.80 | 106.40 | 20,774 | -5.80(-5.17%) |
Aug 18, 2015 | 109.80 | 118.00 | 108.20 | 112.20 | 21,151 | +2.60(+2.37%) |
Aug 17, 2015 | 105.40 | 111.76 | 103.60 | 109.60 | 12,863 | +3.00(+2.81%) |
Aug 14, 2015 | 106.20 | 107.41 | 100.40 | 106.60 | 23,283 | -0.40(-0.37%) |
Aug 13, 2015 | 113.20 | 118.00 | 105.60 | 107.00 | 25,997 | -5.00(-4.46%) |
Aug 12, 2015 | 111.20 | 114.20 | 105.00 | 112.00 | 30,340 | -3.00(-2.61%) |
Aug 11, 2015 | 128.20 | 132.40 | 114.60 | 115.00 | 65,578 | -17.80(-13.40%) |
Aug 10, 2015 | 129.20 | 136.40 | 125.20 | 132.80 | 32,090 | +4.40(+3.43%) |
Aug 07, 2015 | 126.40 | 129.00 | 118.80 | 128.40 | 30,497 | +0.00(+0.00%) |
Aug 06, 2015 | 137.60 | 141.71 | 125.60 | 128.40 | 35,202 | -10.20(-7.36%) |
Aug 05, 2015 | 142.00 | 146.62 | 137.00 | 138.60 | 18,443 | -4.20(-2.94%) |
Aug 04, 2015 | 142.60 | 144.60 | 136.60 | 142.80 | 29,763 | -1.00(-0.70%) |
Aug 03, 2015 | 147.60 | 151.80 | 143.00 | 143.80 | 22,101 | -4.20(-2.84%) |
Jul 31, 2015 | 149.60 | 159.20 | 144.20 | 148.00 | 31,766 | -2.00(-1.33%) |
Jul 30, 2015 | 149.00 | 150.20 | 142.20 | 150.00 | 31,148 | -0.20(-0.13%) |
Jul 29, 2015 | 162.60 | 162.60 | 148.20 | 150.20 | 38,368 | -12.20(-7.51%) |
Jul 28, 2015 | 169.00 | 179.00 | 160.40 | 162.40 | 36,963 | -6.20(-3.68%) |
Jul 27, 2015 | 176.20 | 180.20 | 160.10 | 168.60 | 52,642 | -12.00(-6.64%) |
Jul 24, 2015 | 168.40 | 211.80 | 163.80 | 180.60 | 229,221 | +19.40(+12.03%) |
Jul 23, 2015 | 167.80 | 176.00 | 159.40 | 161.20 | 62,308 | -6.40(-3.82%) |
Jul 22, 2015 | 177.60 | 187.60 | 164.00 | 167.60 | 83,304 | -15.40(-8.42%) |
Jul 21, 2015 | 156.20 | 197.80 | 156.20 | 183.00 | 221,771 | +26.40(+16.86%) |
Jul 20, 2015 | 176.40 | 177.60 | 153.60 | 156.60 | 38,355 | -16.60(-9.58%) |
Jul 17, 2015 | 143.00 | 176.00 | 141.20 | 173.20 | 89,575 | +30.80(+21.63%) |
Jul 16, 2015 | 138.40 | 145.20 | 136.40 | 142.40 | 18,918 | +4.80(+3.49%) |
Jul 15, 2015 | 142.80 | 144.00 | 136.00 | 137.60 | 13,154 | -4.80(-3.37%) |
Jul 14, 2015 | 138.20 | 148.00 | 138.20 | 142.40 | 21,321 | +3.20(+2.30%) |
Jul 13, 2015 | 136.20 | 142.90 | 135.60 | 139.20 | 10,799 | +3.80(+2.81%) |
Jul 10, 2015 | 137.60 | 138.60 | 132.00 | 135.40 | 13,760 | +0.00(+0.00%) |
Jul 09, 2015 | 136.00 | 138.40 | 132.20 | 135.40 | 11,578 | +1.80(+1.35%) |
Jul 08, 2015 | 135.80 | 136.71 | 132.00 | 133.60 | 15,215 | -4.00(-2.91%) |
Jul 07, 2015 | 144.00 | 144.00 | 134.40 | 137.60 | 13,592 | -5.40(-3.78%) |
Jul 06, 2015 | 136.60 | 143.80 | 135.20 | 143.00 | 11,655 | +4.00(+2.88%) |
Jul 02, 2015 | 139.00 | 139.00 | 139.00 | 139.00 | 9,255 | -0.80(-0.57%) |