Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 93.75 | 95.07 | 93.73 | 94.59 | 6,048,092 | +1.63(+1.75%) |
Sep 29, 2015 | 92.64 | 93.08 | 92.10 | 92.96 | 7,300,817 | -0.03(-0.04%) |
Sep 28, 2015 | 94.23 | 94.86 | 92.96 | 92.99 | 6,616,494 | -1.89(-1.99%) |
Sep 25, 2015 | 94.97 | 95.44 | 94.30 | 94.88 | 5,325,102 | +0.66(+0.70%) |
Sep 24, 2015 | 93.04 | 94.65 | 92.62 | 94.22 | 5,027,321 | +0.49(+0.52%) |
Sep 23, 2015 | 94.09 | 94.33 | 93.14 | 93.73 | 4,098,665 | -0.50(-0.53%) |
Sep 22, 2015 | 94.36 | 94.65 | 93.80 | 94.24 | 5,462,406 | -1.34(-1.40%) |
Sep 21, 2015 | 94.86 | 95.90 | 94.55 | 95.57 | 5,862,193 | +1.29(+1.36%) |
Sep 18, 2015 | 95.29 | 95.51 | 93.94 | 94.29 | 12,224,221 | -2.37(-2.45%) |
Sep 17, 2015 | 96.63 | 97.66 | 96.11 | 96.66 | 6,135,133 | -0.18(-0.18%) |
Sep 16, 2015 | 96.46 | 97.15 | 96.26 | 96.83 | 4,290,259 | +0.57(+0.60%) |
Sep 15, 2015 | 95.65 | 96.52 | 95.10 | 96.26 | 4,164,278 | +1.23(+1.29%) |
Sep 14, 2015 | 96.15 | 96.15 | 94.87 | 95.03 | 4,945,475 | -1.12(-1.17%) |
Sep 11, 2015 | 95.20 | 96.24 | 95.04 | 96.15 | 4,774,302 | +0.76(+0.80%) |
Sep 10, 2015 | 95.16 | 96.02 | 94.29 | 95.39 | 5,305,528 | +0.75(+0.79%) |
Sep 09, 2015 | 97.05 | 97.24 | 94.51 | 94.64 | 5,222,918 | -1.42(-1.48%) |
Sep 08, 2015 | 95.17 | 96.13 | 95.04 | 96.06 | 6,027,948 | +2.30(+2.46%) |
Sep 04, 2015 | 94.33 | 93.76 | 93.76 | 93.76 | 6,438,838 | -2.01(-2.10%) |
Sep 03, 2015 | 95.29 | 96.58 | 95.11 | 95.77 | 5,522,874 | +1.13(+1.19%) |
Sep 02, 2015 | 94.44 | 94.66 | 93.42 | 94.64 | 6,516,740 | +1.55(+1.66%) |
Sep 01, 2015 | 94.55 | 94.59 | 92.55 | 93.09 | 8,079,877 | -3.40(-3.52%) |
Aug 31, 2015 | 96.16 | 96.83 | 95.43 | 96.49 | 6,273,278 | -0.06(-0.06%) |
Aug 28, 2015 | 96.40 | 96.69 | 96.03 | 96.55 | 6,247,526 | -0.37(-0.38%) |
Aug 27, 2015 | 96.89 | 97.20 | 95.04 | 96.92 | 7,626,463 | +1.20(+1.25%) |
Aug 26, 2015 | 94.01 | 95.90 | 92.74 | 95.72 | 9,534,797 | +3.75(+4.07%) |
Aug 25, 2015 | 95.87 | 95.98 | 91.75 | 91.97 | 10,840,592 | -1.64(-1.75%) |
Aug 24, 2015 | 93.61 | 96.41 | 92.86 | 93.61 | 15,614,222 | -3.51(-3.61%) |
Aug 21, 2015 | 98.85 | 99.95 | 97.03 | 97.12 | 11,283,586 | -2.49(-2.50%) |
Aug 20, 2015 | 99.66 | 100.42 | 99.50 | 99.60 | 6,113,432 | -0.84(-0.83%) |
Aug 19, 2015 | 101.23 | 101.57 | 100.09 | 100.44 | 6,446,356 | -1.35(-1.33%) |
Aug 18, 2015 | 101.46 | 102.12 | 101.30 | 101.79 | 3,093,415 | -0.20(-0.19%) |
Aug 17, 2015 | 101.26 | 102.23 | 100.94 | 101.99 | 3,447,591 | +0.37(+0.36%) |
Aug 14, 2015 | 101.13 | 101.92 | 100.86 | 101.62 | 4,945,011 | +0.44(+0.44%) |
Aug 13, 2015 | 101.82 | 101.84 | 100.69 | 101.18 | 3,882,703 | -0.71(-0.70%) |
Aug 12, 2015 | 100.65 | 102.12 | 100.45 | 101.89 | 5,555,648 | +0.42(+0.42%) |
Aug 11, 2015 | 101.76 | 101.78 | 101.04 | 101.46 | 4,853,997 | -0.81(-0.79%) |
Aug 10, 2015 | 102.29 | 102.74 | 101.86 | 102.27 | 7,070,707 | +1.06(+1.05%) |
Aug 07, 2015 | 101.71 | 101.95 | 100.70 | 101.21 | 5,816,269 | -0.78(-0.77%) |
Aug 06, 2015 | 102.52 | 102.79 | 101.90 | 101.99 | 4,604,843 | -0.18(-0.18%) |
Aug 05, 2015 | 102.95 | 103.24 | 101.90 | 102.18 | 5,365,880 | +0.20(+0.19%) |
Aug 04, 2015 | 102.50 | 102.77 | 101.51 | 101.98 | 8,129,068 | -0.72(-0.70%) |
Aug 03, 2015 | 104.64 | 104.73 | 102.18 | 102.70 | 7,132,713 | -2.12(-2.02%) |
Jul 31, 2015 | 104.44 | 104.87 | 103.94 | 104.82 | 5,532,805 | +0.67(+0.64%) |
Jul 30, 2015 | 103.86 | 104.44 | 103.37 | 104.16 | 3,082,505 | -0.08(-0.08%) |
Jul 29, 2015 | 103.53 | 104.50 | 103.14 | 104.24 | 5,220,902 | +0.67(+0.65%) |
Jul 28, 2015 | 103.48 | 103.66 | 102.56 | 103.57 | 4,204,806 | +0.63(+0.62%) |
Jul 27, 2015 | 102.89 | 103.65 | 102.63 | 102.93 | 5,726,828 | -0.44(-0.43%) |
Jul 24, 2015 | 104.37 | 104.78 | 103.15 | 103.37 | 5,838,729 | -1.28(-1.22%) |
Jul 23, 2015 | 103.71 | 105.31 | 103.42 | 104.65 | 7,779,817 | +0.89(+0.86%) |
Jul 22, 2015 | 105.30 | 105.52 | 103.34 | 103.76 | 11,096,735 | -1.76(-1.67%) |
Jul 21, 2015 | 106.34 | 107.64 | 104.84 | 105.52 | 21,248,930 | -6.57(-5.86%) |
Jul 20, 2015 | 111.81 | 112.45 | 111.39 | 112.09 | 11,354,141 | +0.46(+0.41%) |
Jul 17, 2015 | 110.22 | 111.64 | 110.07 | 111.63 | 6,732,295 | +0.98(+0.88%) |
Jul 16, 2015 | 109.66 | 110.71 | 109.46 | 110.65 | 5,454,965 | +1.60(+1.47%) |
Jul 15, 2015 | 109.02 | 109.53 | 108.71 | 109.05 | 3,087,673 | -0.05(-0.05%) |
Jul 14, 2015 | 109.64 | 109.71 | 108.87 | 109.11 | 4,675,177 | -0.50(-0.45%) |
Jul 13, 2015 | 108.67 | 109.93 | 108.61 | 109.60 | 6,535,350 | +1.57(+1.46%) |
Jul 10, 2015 | 107.20 | 108.32 | 107.10 | 108.03 | 7,013,469 | +2.01(+1.89%) |
Jul 09, 2015 | 106.99 | 107.10 | 105.93 | 106.03 | 6,490,109 | +0.45(+0.42%) |
Jul 08, 2015 | 106.12 | 106.73 | 105.27 | 105.58 | 4,290,398 | -1.19(-1.12%) |
Jul 07, 2015 | 106.73 | 107.00 | 104.98 | 106.77 | 5,485,880 | +0.17(+0.16%) |
Jul 06, 2015 | 106.01 | 106.92 | 105.81 | 106.59 | 4,759,509 | -0.23(-0.22%) |
Jul 02, 2015 | 106.80 | 106.83 | 106.83 | 106.83 | 4,408,502 | +0.39(+0.36%) |