Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 102.15 | 102.67 | 101.83 | 102.60 | 8,604 | +1.37(+1.35%) |
Sep 29, 2015 | 101.45 | 101.46 | 100.63 | 101.23 | 59,148 | -0.04(-0.04%) |
Sep 28, 2015 | 103.08 | 103.10 | 101.19 | 101.27 | 126,167 | -2.17(-2.10%) |
Sep 25, 2015 | 103.58 | 104.40 | 103.05 | 103.44 | 39,951 | +0.41(+0.40%) |
Sep 24, 2015 | 102.32 | 103.13 | 101.71 | 103.03 | 19,016 | +0.19(+0.18%) |
Sep 23, 2015 | 103.09 | 103.20 | 102.46 | 102.84 | 176,304 | -0.10(-0.10%) |
Sep 22, 2015 | 103.34 | 103.34 | 102.58 | 102.94 | 27,252 | -1.51(-1.45%) |
Sep 21, 2015 | 104.39 | 104.88 | 104.27 | 104.45 | 9,657 | +0.53(+0.51%) |
Sep 18, 2015 | 103.82 | 105.06 | 103.73 | 103.92 | 21,443 | -1.33(-1.26%) |
Sep 17, 2015 | 105.14 | 106.47 | 105.03 | 105.25 | 26,116 | +0.05(+0.05%) |
Sep 16, 2015 | 104.39 | 105.25 | 104.33 | 105.20 | 24,883 | +1.56(+1.51%) |
Sep 15, 2015 | 102.38 | 103.75 | 102.38 | 103.64 | 13,506 | +1.55(+1.52%) |
Sep 14, 2015 | 102.38 | 102.38 | 101.78 | 102.09 | 14,810 | -0.13(-0.13%) |
Sep 11, 2015 | 101.80 | 102.22 | 101.34 | 102.22 | 7,416 | +0.35(+0.34%) |
Sep 10, 2015 | 101.61 | 102.55 | 101.33 | 101.87 | 21,775 | +0.34(+0.33%) |
Sep 09, 2015 | 104.02 | 104.02 | 101.53 | 101.53 | 17,580 | -1.85(-1.79%) |
Sep 08, 2015 | 102.70 | 103.38 | 102.19 | 103.38 | 34,997 | +2.22(+2.19%) |
Sep 04, 2015 | 101.67 | 101.16 | 101.16 | 101.16 | 52,500 | -1.57(-1.53%) |
Sep 03, 2015 | 102.37 | 103.52 | 102.37 | 102.73 | 192,883 | +0.66(+0.65%) |
Sep 02, 2015 | 101.45 | 102.07 | 100.90 | 102.07 | 150,337 | +1.59(+1.58%) |
Sep 01, 2015 | 97.85 | 101.77 | 97.85 | 100.48 | 609,990 | -2.56(-2.48%) |
Aug 31, 2015 | 103.12 | 103.46 | 102.82 | 103.04 | 171,066 | -0.54(-0.52%) |
Aug 28, 2015 | 103.08 | 103.79 | 103.00 | 103.58 | 32,751 | +0.12(+0.12%) |
Aug 27, 2015 | 102.33 | 103.66 | 101.49 | 103.46 | 320,870 | +2.08(+2.05%) |
Aug 26, 2015 | 99.55 | 101.69 | 98.68 | 101.38 | 101,837 | +2.81(+2.85%) |
Aug 25, 2015 | 100.45 | 102.23 | 98.51 | 98.57 | 81,864 | -0.89(-0.89%) |
Aug 24, 2015 | 102.51 | 102.51 | 84.48 | 99.46 | 325,299 | -4.08(-3.94%) |
Aug 21, 2015 | 105.34 | 105.53 | 103.50 | 103.54 | 113,333 | -2.75(-2.59%) |
Aug 20, 2015 | 107.04 | 107.18 | 106.18 | 106.29 | 31,771 | -1.70(-1.57%) |
Aug 19, 2015 | 107.90 | 108.63 | 107.44 | 107.99 | 66,443 | -0.70(-0.64%) |
Aug 18, 2015 | 108.77 | 109.08 | 108.64 | 108.69 | 68,158 | -0.14(-0.13%) |
Aug 17, 2015 | 108.31 | 108.89 | 108.00 | 108.83 | 26,124 | +0.23(+0.21%) |
Aug 14, 2015 | 108.14 | 108.60 | 108.09 | 108.60 | 11,535 | +0.36(+0.33%) |
Aug 13, 2015 | 108.31 | 108.64 | 108.06 | 108.24 | 76,805 | +0.11(+0.10%) |
Aug 12, 2015 | 107.84 | 108.24 | 106.69 | 108.13 | 148,940 | -0.54(-0.50%) |
Aug 11, 2015 | 108.49 | 108.67 | 108.25 | 108.67 | 108,739 | -0.71(-0.65%) |
Aug 10, 2015 | 109.08 | 109.51 | 109.08 | 109.38 | 10,396 | +0.82(+0.76%) |
Aug 07, 2015 | 108.80 | 108.80 | 108.18 | 108.56 | 11,714 | -0.29(-0.27%) |
Aug 06, 2015 | 109.68 | 109.69 | 108.68 | 108.85 | 38,819 | -0.72(-0.66%) |
Aug 05, 2015 | 109.24 | 109.72 | 109.21 | 109.57 | 80,138 | +0.89(+0.82%) |
Aug 04, 2015 | 108.33 | 108.93 | 108.33 | 108.68 | 20,210 | +0.34(+0.31%) |
Aug 03, 2015 | 109.01 | 109.01 | 107.86 | 108.34 | 48,100 | -0.04(-0.04%) |
Jul 31, 2015 | 108.61 | 108.99 | 108.30 | 108.38 | 20,047 | -0.03(-0.03%) |
Jul 30, 2015 | 108.20 | 108.52 | 107.82 | 108.41 | 232,817 | -0.18(-0.17%) |
Jul 29, 2015 | 108.00 | 108.68 | 108.00 | 108.59 | 190,412 | +0.67(+0.62%) |
Jul 28, 2015 | 107.02 | 107.92 | 106.86 | 107.92 | 21,222 | +1.34(+1.26%) |
Jul 27, 2015 | 106.57 | 106.63 | 106.17 | 106.58 | 13,462 | -0.32(-0.30%) |
Jul 24, 2015 | 107.93 | 107.93 | 106.69 | 106.90 | 9,469 | -0.87(-0.81%) |
Jul 23, 2015 | 108.18 | 108.24 | 107.62 | 107.77 | 8,969 | -0.08(-0.07%) |
Jul 22, 2015 | 107.59 | 108.16 | 107.59 | 107.85 | 16,714 | +0.15(+0.14%) |
Jul 21, 2015 | 108.12 | 108.12 | 107.53 | 107.70 | 11,640 | -0.38(-0.35%) |
Jul 20, 2015 | 107.93 | 108.19 | 107.89 | 108.08 | 11,930 | +0.24(+0.22%) |
Jul 17, 2015 | 107.81 | 107.89 | 107.30 | 107.84 | 22,351 | -0.05(-0.05%) |
Jul 16, 2015 | 107.81 | 107.98 | 107.76 | 107.89 | 21,551 | +0.64(+0.60%) |
Jul 15, 2015 | 107.85 | 107.85 | 107.23 | 107.25 | 30,073 | -0.57(-0.53%) |
Jul 14, 2015 | 107.56 | 107.88 | 107.56 | 107.82 | 25,052 | +0.14(+0.13%) |
Jul 13, 2015 | 107.10 | 107.69 | 107.10 | 107.68 | 21,182 | +1.27(+1.19%) |
Jul 10, 2015 | 106.39 | 106.66 | 106.13 | 106.41 | 24,756 | +0.99(+0.94%) |
Jul 09, 2015 | 106.66 | 106.90 | 105.41 | 105.42 | 27,916 | -0.20(-0.19%) |
Jul 08, 2015 | 106.57 | 106.57 | 105.52 | 105.62 | 24,286 | -1.60(-1.49%) |
Jul 07, 2015 | 105.98 | 107.37 | 105.21 | 107.22 | 28,849 | +1.42(+1.34%) |
Jul 06, 2015 | 105.40 | 106.24 | 105.36 | 105.80 | 59,543 | -0.23(-0.22%) |
Jul 02, 2015 | 106.39 | 106.03 | 106.03 | 106.03 | 222,100 | -0.09(-0.08%) |