Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 110.48 | 112.69 | 109.01 | 112.47 | 1,572,851 | +3.51(+3.22%) |
Sep 29, 2015 | 111.51 | 112.03 | 108.21 | 108.97 | 1,964,748 | -2.59(-2.32%) |
Sep 28, 2015 | 114.66 | 114.94 | 110.83 | 111.56 | 2,680,489 | -3.18(-2.77%) |
Sep 25, 2015 | 116.58 | 116.58 | 113.78 | 114.74 | 1,873,890 | -0.43(-0.37%) |
Sep 24, 2015 | 116.15 | 116.60 | 113.74 | 115.17 | 2,295,539 | -1.57(-1.34%) |
Sep 23, 2015 | 118.81 | 120.07 | 116.41 | 116.74 | 1,735,771 | -2.62(-2.19%) |
Sep 22, 2015 | 119.80 | 120.21 | 118.25 | 119.36 | 1,331,427 | -1.39(-1.15%) |
Sep 21, 2015 | 121.76 | 122.71 | 119.82 | 120.74 | 1,127,185 | -0.15(-0.13%) |
Sep 18, 2015 | 121.38 | 125.20 | 120.73 | 120.89 | 2,596,935 | -2.24(-1.82%) |
Sep 17, 2015 | 119.91 | 124.97 | 119.77 | 123.13 | 4,149,148 | +3.97(+3.33%) |
Sep 16, 2015 | 113.69 | 123.39 | 112.25 | 119.17 | 5,347,811 | +5.59(+4.92%) |
Sep 15, 2015 | 110.98 | 113.97 | 109.92 | 113.57 | 1,531,608 | +2.94(+2.66%) |
Sep 14, 2015 | 111.79 | 112.23 | 110.18 | 110.63 | 1,012,261 | -0.82(-0.74%) |
Sep 11, 2015 | 110.62 | 111.99 | 110.31 | 111.45 | 1,036,755 | +0.64(+0.58%) |
Sep 10, 2015 | 107.99 | 111.89 | 107.78 | 110.81 | 1,307,191 | +2.48(+2.28%) |
Sep 09, 2015 | 110.01 | 111.25 | 108.09 | 108.34 | 1,564,743 | -1.06(-0.97%) |
Sep 08, 2015 | 108.14 | 109.62 | 107.64 | 109.40 | 1,032,518 | +3.09(+2.90%) |
Sep 04, 2015 | 106.36 | 106.31 | 106.31 | 106.31 | 1,357,446 | -1.59(-1.47%) |
Sep 03, 2015 | 108.58 | 110.24 | 107.65 | 107.90 | 855,647 | -0.47(-0.43%) |
Sep 02, 2015 | 107.50 | 108.37 | 105.97 | 108.36 | 961,780 | +2.88(+2.73%) |
Sep 01, 2015 | 106.33 | 108.56 | 104.91 | 105.48 | 1,927,629 | -4.42(-4.02%) |
Aug 31, 2015 | 110.24 | 111.35 | 109.00 | 109.90 | 1,074,472 | -1.45(-1.30%) |
Aug 28, 2015 | 111.39 | 112.44 | 110.29 | 111.36 | 889,822 | -0.90(-0.80%) |
Aug 27, 2015 | 111.63 | 112.49 | 109.70 | 112.25 | 1,599,398 | +2.11(+1.92%) |
Aug 26, 2015 | 106.54 | 110.44 | 104.89 | 110.14 | 2,049,743 | +6.52(+6.29%) |
Aug 25, 2015 | 107.19 | 108.08 | 103.52 | 103.62 | 1,940,286 | +0.31(+0.30%) |
Aug 24, 2015 | 102.52 | 107.50 | 99.90 | 103.32 | 3,327,431 | -5.88(-5.39%) |
Aug 21, 2015 | 111.58 | 113.17 | 109.14 | 109.20 | 2,084,601 | -4.00(-3.53%) |
Aug 20, 2015 | 115.99 | 116.95 | 113.09 | 113.20 | 1,264,877 | -4.23(-3.61%) |
Aug 19, 2015 | 117.29 | 118.24 | 116.46 | 117.43 | 846,848 | -0.17(-0.15%) |
Aug 18, 2015 | 117.62 | 118.28 | 116.82 | 117.60 | 990,074 | +0.30(+0.25%) |
Aug 17, 2015 | 115.86 | 117.58 | 114.44 | 117.31 | 827,497 | +1.30(+1.12%) |
Aug 14, 2015 | 114.97 | 116.50 | 114.11 | 116.01 | 951,197 | +0.94(+0.82%) |
Aug 13, 2015 | 114.65 | 116.66 | 114.20 | 115.07 | 822,080 | -0.12(-0.10%) |
Aug 12, 2015 | 114.33 | 115.77 | 112.43 | 115.18 | 1,356,249 | -0.33(-0.29%) |
Aug 11, 2015 | 114.92 | 116.28 | 114.25 | 115.52 | 1,069,019 | -0.34(-0.30%) |
Aug 10, 2015 | 115.72 | 116.81 | 115.16 | 115.86 | 1,039,545 | +0.43(+0.37%) |
Aug 07, 2015 | 115.58 | 117.19 | 114.59 | 115.43 | 1,651,085 | -0.53(-0.46%) |
Aug 06, 2015 | 120.15 | 120.15 | 115.19 | 115.96 | 3,349,822 | -4.95(-4.09%) |
Aug 05, 2015 | 120.39 | 122.51 | 120.36 | 120.91 | 2,067,480 | +2.13(+1.79%) |
Aug 04, 2015 | 116.22 | 120.14 | 116.01 | 118.79 | 2,482,327 | +1.88(+1.61%) |
Aug 03, 2015 | 116.20 | 118.01 | 115.14 | 116.91 | 3,432,888 | +1.10(+0.95%) |
Jul 31, 2015 | 110.97 | 116.53 | 110.62 | 115.81 | 8,270,396 | +13.19(+12.85%) |
Jul 30, 2015 | 102.76 | 106.81 | 102.26 | 102.62 | 4,386,921 | +0.71(+0.69%) |
Jul 29, 2015 | 102.48 | 102.58 | 100.92 | 101.92 | 1,271,254 | -0.29(-0.28%) |
Jul 28, 2015 | 100.90 | 102.71 | 99.86 | 102.20 | 1,404,025 | +2.14(+2.14%) |
Jul 27, 2015 | 100.62 | 100.80 | 99.18 | 100.06 | 1,564,218 | -0.74(-0.74%) |
Jul 24, 2015 | 103.95 | 103.95 | 100.45 | 100.80 | 2,718,657 | -3.64(-3.49%) |
Jul 23, 2015 | 106.08 | 106.09 | 104.02 | 104.44 | 819,374 | -1.09(-1.03%) |
Jul 22, 2015 | 104.39 | 105.79 | 104.39 | 105.53 | 866,125 | +0.54(+0.52%) |
Jul 21, 2015 | 104.42 | 105.16 | 102.88 | 104.99 | 1,010,476 | +0.50(+0.48%) |
Jul 20, 2015 | 105.03 | 105.70 | 104.27 | 104.48 | 934,699 | -1.17(-1.11%) |
Jul 17, 2015 | 105.25 | 106.62 | 104.96 | 105.66 | 2,047,026 | +0.71(+0.67%) |
Jul 16, 2015 | 103.37 | 105.58 | 103.19 | 104.95 | 2,096,061 | +2.48(+2.42%) |
Jul 15, 2015 | 102.12 | 103.03 | 101.33 | 102.47 | 1,204,609 | +0.18(+0.18%) |
Jul 14, 2015 | 105.22 | 105.22 | 102.07 | 102.29 | 2,677,444 | -3.68(-3.47%) |
Jul 13, 2015 | 103.92 | 106.05 | 103.76 | 105.97 | 1,633,946 | +3.00(+2.92%) |
Jul 10, 2015 | 101.15 | 103.15 | 100.83 | 102.97 | 1,074,114 | +3.26(+3.27%) |
Jul 09, 2015 | 101.59 | 102.09 | 99.66 | 99.70 | 1,040,197 | -0.30(-0.30%) |
Jul 08, 2015 | 100.89 | 101.45 | 99.48 | 100.00 | 950,817 | -2.09(-2.05%) |
Jul 07, 2015 | 102.14 | 102.18 | 99.39 | 102.10 | 1,458,160 | +0.53(+0.52%) |
Jul 06, 2015 | 101.38 | 102.83 | 100.93 | 101.57 | 1,416,315 | -0.54(-0.53%) |
Jul 02, 2015 | 102.55 | 102.11 | 102.11 | 102.11 | 1,233,159 | -0.11(-0.11%) |