Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 96.83 | 97.68 | 96.32 | 97.47 | 56,949,672 | +1.49(+1.55%) |
Sep 29, 2015 | 96.63 | 97.39 | 95.51 | 95.98 | 55,990,068 | -0.69(-0.71%) |
Sep 28, 2015 | 99.12 | 99.21 | 96.29 | 96.67 | 63,593,000 | -2.78(-2.80%) |
Sep 25, 2015 | 101.60 | 101.68 | 99.02 | 99.45 | 49,013,856 | -1.33(-1.32%) |
Sep 24, 2015 | 100.39 | 100.95 | 99.57 | 100.78 | 44,727,108 | -0.17(-0.17%) |
Sep 23, 2015 | 101.48 | 101.84 | 100.64 | 100.95 | 28,640,234 | -0.30(-0.30%) |
Sep 22, 2015 | 101.87 | 102.12 | 100.62 | 101.25 | 40,205,760 | -1.56(-1.51%) |
Sep 21, 2015 | 103.73 | 104.40 | 102.43 | 102.81 | 37,100,568 | -0.19(-0.18%) |
Sep 18, 2015 | 103.03 | 103.99 | 102.71 | 103.00 | 48,015,100 | -1.44(-1.38%) |
Sep 17, 2015 | 104.06 | 105.82 | 103.85 | 104.44 | 56,631,812 | +0.36(+0.34%) |
Sep 16, 2015 | 103.20 | 104.15 | 103.06 | 104.08 | 30,478,494 | +0.89(+0.86%) |
Sep 15, 2015 | 102.23 | 103.42 | 102.12 | 103.19 | 30,048,834 | +1.15(+1.12%) |
Sep 14, 2015 | 102.82 | 102.84 | 101.85 | 102.05 | 25,128,554 | -0.47(-0.46%) |
Sep 11, 2015 | 101.61 | 102.53 | 101.16 | 102.52 | 31,401,952 | +0.48(+0.47%) |
Sep 10, 2015 | 101.24 | 102.61 | 101.22 | 102.04 | 33,567,868 | +0.46(+0.46%) |
Sep 09, 2015 | 103.40 | 103.61 | 101.47 | 101.57 | 45,460,940 | -1.18(-1.15%) |
Sep 08, 2015 | 101.97 | 102.86 | 101.56 | 102.76 | 33,611,760 | +2.30(+2.29%) |
Sep 04, 2015 | 100.16 | 100.46 | 100.46 | 100.46 | 35,003,032 | -0.77(-0.76%) |
Sep 03, 2015 | 101.54 | 102.47 | 101.07 | 101.23 | 37,451,452 | -0.16(-0.16%) |
Sep 02, 2015 | 100.94 | 101.44 | 99.75 | 101.39 | 30,182,890 | +1.79(+1.80%) |
Sep 01, 2015 | 100.67 | 101.57 | 99.34 | 99.60 | 50,702,504 | -2.94(-2.86%) |
Aug 31, 2015 | 102.44 | 103.23 | 102.14 | 102.53 | 32,855,370 | -0.37(-0.36%) |
Aug 28, 2015 | 101.79 | 102.98 | 101.65 | 102.91 | 46,740,300 | +1.01(+0.99%) |
Aug 27, 2015 | 100.84 | 102.46 | 100.01 | 101.90 | 55,650,200 | +1.79(+1.79%) |
Aug 26, 2015 | 99.53 | 100.30 | 97.39 | 100.11 | 57,979,268 | +2.48(+2.54%) |
Aug 25, 2015 | 101.51 | 101.56 | 97.51 | 97.63 | 66,077,076 | -0.76(-0.77%) |
Aug 24, 2015 | 97.47 | 102.28 | 96.36 | 98.39 | 94,158,112 | -4.00(-3.90%) |
Aug 21, 2015 | 102.47 | 103.83 | 101.80 | 102.38 | 88,947,776 | -1.21(-1.17%) |
Aug 20, 2015 | 105.33 | 105.57 | 103.59 | 103.59 | 58,284,940 | -2.69(-2.53%) |
Aug 19, 2015 | 106.72 | 107.25 | 105.69 | 106.28 | 50,759,732 | -1.11(-1.04%) |
Aug 18, 2015 | 108.11 | 108.11 | 107.27 | 107.39 | 29,616,594 | -0.86(-0.80%) |
Aug 17, 2015 | 106.83 | 108.30 | 106.45 | 108.26 | 25,086,168 | +1.13(+1.05%) |
Aug 14, 2015 | 106.35 | 107.24 | 105.93 | 107.13 | 23,696,870 | +0.69(+0.64%) |
Aug 13, 2015 | 106.90 | 107.33 | 106.26 | 106.44 | 40,107,996 | -0.36(-0.33%) |
Aug 12, 2015 | 106.42 | 107.11 | 105.00 | 106.80 | 52,244,080 | -0.20(-0.19%) |
Aug 11, 2015 | 107.23 | 107.78 | 106.50 | 107.00 | 37,506,816 | -0.93(-0.86%) |
Aug 10, 2015 | 107.10 | 108.16 | 107.08 | 107.93 | 32,355,130 | +1.23(+1.15%) |
Aug 07, 2015 | 106.93 | 107.20 | 105.98 | 106.70 | 47,481,828 | -0.72(-0.67%) |
Aug 06, 2015 | 109.00 | 109.17 | 106.61 | 107.42 | 47,441,284 | -1.47(-1.35%) |
Aug 05, 2015 | 109.11 | 109.95 | 108.51 | 108.89 | 28,844,904 | +0.25(+0.23%) |
Aug 04, 2015 | 108.93 | 109.44 | 108.24 | 108.64 | 24,408,840 | -0.26(-0.24%) |
Aug 03, 2015 | 109.50 | 109.62 | 108.10 | 108.90 | 38,237,256 | -0.54(-0.50%) |
Jul 31, 2015 | 108.99 | 110.07 | 108.78 | 109.44 | 35,742,480 | +0.60(+0.55%) |
Jul 30, 2015 | 108.26 | 108.98 | 107.70 | 108.84 | 33,012,186 | +0.31(+0.29%) |
Jul 29, 2015 | 108.02 | 108.88 | 107.67 | 108.53 | 36,414,888 | +0.30(+0.28%) |
Jul 28, 2015 | 107.62 | 108.42 | 106.22 | 108.23 | 60,080,324 | +0.92(+0.85%) |
Jul 27, 2015 | 107.81 | 107.98 | 107.05 | 107.31 | 40,027,900 | -0.90(-0.83%) |
Jul 24, 2015 | 109.90 | 110.11 | 108.13 | 108.21 | 44,416,420 | -1.77(-1.61%) |
Jul 23, 2015 | 111.25 | 111.60 | 109.74 | 109.98 | 44,616,988 | -1.23(-1.10%) |
Jul 22, 2015 | 110.44 | 111.34 | 110.26 | 111.21 | 23,203,908 | +0.41(+0.37%) |
Jul 21, 2015 | 111.32 | 111.97 | 110.47 | 110.80 | 31,591,460 | -0.53(-0.47%) |
Jul 20, 2015 | 111.95 | 112.02 | 111.04 | 111.33 | 26,145,658 | -0.61(-0.54%) |
Jul 17, 2015 | 112.42 | 112.48 | 111.58 | 111.93 | 27,795,940 | -0.49(-0.44%) |
Jul 16, 2015 | 112.25 | 112.81 | 112.14 | 112.42 | 37,714,820 | +0.67(+0.60%) |
Jul 15, 2015 | 112.42 | 112.57 | 111.50 | 111.75 | 24,953,146 | -0.60(-0.53%) |
Jul 14, 2015 | 111.67 | 112.59 | 111.61 | 112.35 | 23,603,102 | +0.62(+0.56%) |
Jul 13, 2015 | 111.05 | 111.83 | 111.03 | 111.73 | 23,985,530 | +1.25(+1.13%) |
Jul 10, 2015 | 110.22 | 110.67 | 109.80 | 110.48 | 32,285,430 | +1.51(+1.39%) |
Jul 09, 2015 | 109.79 | 109.95 | 108.83 | 108.97 | 33,447,700 | +0.39(+0.36%) |
Jul 08, 2015 | 109.30 | 109.79 | 107.95 | 108.58 | 45,754,104 | -1.68(-1.53%) |
Jul 07, 2015 | 110.26 | 110.36 | 108.17 | 110.26 | 44,206,516 | +0.12(+0.11%) |
Jul 06, 2015 | 109.42 | 110.82 | 109.32 | 110.14 | 31,289,202 | -0.04(-0.03%) |
Jul 02, 2015 | 111.09 | 110.17 | 110.17 | 110.17 | 35,375,816 | -0.82(-0.74%) |