Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 97.04 | 100.85 | 96.88 | 100.73 | 1,501,503 | +5.12(+5.35%) |
Sep 29, 2015 | 98.90 | 99.49 | 95.12 | 95.61 | 1,700,603 | -3.25(-3.29%) |
Sep 28, 2015 | 102.97 | 103.29 | 97.75 | 98.86 | 1,132,031 | -4.74(-4.58%) |
Sep 25, 2015 | 106.94 | 107.36 | 102.50 | 103.61 | 1,540,649 | -2.22(-2.10%) |
Sep 24, 2015 | 107.01 | 107.17 | 104.27 | 105.83 | 1,493,238 | -1.69(-1.57%) |
Sep 23, 2015 | 110.79 | 111.20 | 107.34 | 107.52 | 573,107 | -3.44(-3.10%) |
Sep 22, 2015 | 110.47 | 111.42 | 109.40 | 110.96 | 677,688 | -1.20(-1.07%) |
Sep 21, 2015 | 111.29 | 112.92 | 110.40 | 112.15 | 798,469 | +1.87(+1.69%) |
Sep 18, 2015 | 112.12 | 112.81 | 110.00 | 110.28 | 828,769 | -3.31(-2.91%) |
Sep 17, 2015 | 114.13 | 115.60 | 113.20 | 113.59 | 783,038 | -0.77(-0.67%) |
Sep 16, 2015 | 112.33 | 114.47 | 112.06 | 114.37 | 477,606 | +2.27(+2.03%) |
Sep 15, 2015 | 111.64 | 112.25 | 110.28 | 112.09 | 844,128 | +0.64(+0.58%) |
Sep 14, 2015 | 112.41 | 112.57 | 110.91 | 111.45 | 884,939 | -1.23(-1.09%) |
Sep 11, 2015 | 112.54 | 113.47 | 111.69 | 112.68 | 798,136 | -0.45(-0.40%) |
Sep 10, 2015 | 113.59 | 114.55 | 112.48 | 113.13 | 873,527 | -0.19(-0.17%) |
Sep 09, 2015 | 117.59 | 118.27 | 113.08 | 113.32 | 954,450 | -3.44(-2.95%) |
Sep 08, 2015 | 117.55 | 117.61 | 115.70 | 116.76 | 1,172,430 | +1.26(+1.09%) |
Sep 04, 2015 | 115.91 | 115.50 | 115.50 | 115.50 | 775,102 | -0.90(-0.77%) |
Sep 03, 2015 | 117.59 | 119.24 | 115.74 | 116.40 | 987,153 | -0.45(-0.39%) |
Sep 02, 2015 | 116.33 | 116.89 | 114.65 | 116.86 | 808,529 | +1.43(+1.24%) |
Sep 01, 2015 | 114.96 | 116.97 | 114.42 | 115.42 | 1,256,812 | -2.14(-1.82%) |
Aug 31, 2015 | 115.01 | 118.68 | 114.42 | 117.57 | 1,412,942 | +1.98(+1.71%) |
Aug 28, 2015 | 116.60 | 117.92 | 114.89 | 115.59 | 1,506,803 | -1.18(-1.01%) |
Aug 27, 2015 | 115.78 | 118.58 | 114.21 | 116.77 | 2,822,511 | +6.65(+6.04%) |
Aug 26, 2015 | 110.14 | 111.11 | 106.91 | 110.12 | 1,601,564 | +2.19(+2.03%) |
Aug 25, 2015 | 108.84 | 111.94 | 107.75 | 107.92 | 2,059,342 | +1.85(+1.74%) |
Aug 24, 2015 | 110.93 | 113.64 | 103.64 | 106.08 | 1,767,263 | -4.83(-4.36%) |
Aug 21, 2015 | 112.29 | 112.77 | 110.04 | 110.91 | 976,167 | -2.67(-2.35%) |
Aug 20, 2015 | 114.55 | 115.13 | 112.27 | 113.58 | 1,174,743 | -2.37(-2.04%) |
Aug 19, 2015 | 114.43 | 116.87 | 113.98 | 115.95 | 868,021 | +0.72(+0.63%) |
Aug 18, 2015 | 114.46 | 115.41 | 113.72 | 115.23 | 535,913 | +1.11(+0.97%) |
Aug 17, 2015 | 112.89 | 114.20 | 111.99 | 114.12 | 449,760 | +1.00(+0.88%) |
Aug 14, 2015 | 110.41 | 113.79 | 109.93 | 113.12 | 596,158 | +2.71(+2.45%) |
Aug 13, 2015 | 111.03 | 111.13 | 109.65 | 110.42 | 1,304,220 | -0.54(-0.49%) |
Aug 12, 2015 | 111.09 | 112.26 | 109.65 | 110.96 | 1,109,259 | -1.32(-1.18%) |
Aug 11, 2015 | 112.45 | 113.06 | 111.20 | 112.28 | 644,571 | -1.43(-1.26%) |
Aug 10, 2015 | 113.46 | 113.98 | 111.64 | 113.72 | 709,231 | +1.30(+1.16%) |
Aug 07, 2015 | 113.35 | 113.69 | 111.33 | 112.41 | 701,533 | -1.39(-1.22%) |
Aug 06, 2015 | 115.88 | 116.30 | 113.44 | 113.80 | 844,540 | -1.65(-1.43%) |
Aug 05, 2015 | 114.36 | 116.10 | 114.30 | 115.45 | 551,251 | +2.31(+2.04%) |
Aug 04, 2015 | 113.37 | 114.37 | 111.91 | 113.14 | 492,600 | +0.08(+0.07%) |
Aug 03, 2015 | 114.20 | 114.35 | 111.44 | 113.06 | 1,191,236 | -1.56(-1.36%) |
Jul 31, 2015 | 114.82 | 115.20 | 113.19 | 114.62 | 576,713 | -0.12(-0.10%) |
Jul 30, 2015 | 113.79 | 115.04 | 113.65 | 114.74 | 445,578 | +0.45(+0.40%) |
Jul 29, 2015 | 112.08 | 114.58 | 112.08 | 114.29 | 585,127 | +2.26(+2.02%) |
Jul 28, 2015 | 110.86 | 112.47 | 110.26 | 112.03 | 438,524 | +1.89(+1.71%) |
Jul 27, 2015 | 111.35 | 111.38 | 109.72 | 110.14 | 577,275 | -1.53(-1.37%) |
Jul 24, 2015 | 113.60 | 114.05 | 110.40 | 111.67 | 573,882 | -1.58(-1.40%) |
Jul 23, 2015 | 114.25 | 115.06 | 113.10 | 113.25 | 551,552 | -0.44(-0.39%) |
Jul 22, 2015 | 112.66 | 113.85 | 112.66 | 113.69 | 538,378 | +0.81(+0.72%) |
Jul 21, 2015 | 113.12 | 114.22 | 112.06 | 112.89 | 396,737 | -0.15(-0.13%) |
Jul 20, 2015 | 113.10 | 113.49 | 111.95 | 113.03 | 566,965 | +0.34(+0.30%) |
Jul 17, 2015 | 113.69 | 114.13 | 112.42 | 112.70 | 445,821 | -1.31(-1.15%) |
Jul 16, 2015 | 113.78 | 114.50 | 112.21 | 114.01 | 668,394 | +0.61(+0.54%) |
Jul 15, 2015 | 114.26 | 114.83 | 113.15 | 113.40 | 583,847 | -0.95(-0.83%) |
Jul 14, 2015 | 115.05 | 115.48 | 114.24 | 114.35 | 510,174 | -0.76(-0.66%) |
Jul 13, 2015 | 113.10 | 115.30 | 113.04 | 115.11 | 769,808 | +2.89(+2.58%) |
Jul 10, 2015 | 112.61 | 112.68 | 111.20 | 112.21 | 1,021,382 | +0.73(+0.66%) |
Jul 09, 2015 | 112.61 | 114.15 | 111.43 | 111.48 | 750,073 | -0.02(-0.02%) |
Jul 08, 2015 | 113.89 | 114.12 | 111.17 | 111.50 | 737,905 | -2.83(-2.47%) |
Jul 07, 2015 | 114.50 | 114.76 | 111.37 | 114.33 | 987,327 | -0.17(-0.15%) |
Jul 06, 2015 | 115.36 | 116.47 | 113.65 | 114.50 | 956,797 | -1.88(-1.61%) |
Jul 02, 2015 | 116.07 | 116.37 | 116.37 | 116.37 | 935,009 | +0.56(+0.49%) |