Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 112.25 | 112.32 | 110.48 | 111.15 | 4,247,565 | -0.08(-0.07%) |
Oct 29, 2015 | 107.73 | 112.65 | 107.18 | 111.22 | 4,533,996 | +3.63(+3.37%) |
Oct 28, 2015 | 107.17 | 107.66 | 103.68 | 107.59 | 4,217,103 | +0.43(+0.40%) |
Oct 27, 2015 | 104.08 | 108.32 | 103.62 | 107.17 | 4,987,418 | +2.78(+2.66%) |
Oct 26, 2015 | 102.73 | 104.80 | 101.29 | 104.39 | 3,898,938 | +1.85(+1.80%) |
Oct 23, 2015 | 100.64 | 102.88 | 99.68 | 102.54 | 4,787,326 | +2.45(+2.45%) |
Oct 22, 2015 | 104.47 | 104.95 | 97.50 | 100.09 | 7,901,480 | -4.76(-4.54%) |
Oct 21, 2015 | 109.06 | 109.13 | 100.36 | 104.85 | 5,711,289 | -3.43(-3.17%) |
Oct 20, 2015 | 110.70 | 111.16 | 107.53 | 108.28 | 2,672,796 | -2.30(-2.08%) |
Oct 19, 2015 | 109.37 | 111.29 | 109.09 | 110.59 | 2,238,491 | +1.17(+1.07%) |
Oct 16, 2015 | 109.49 | 109.97 | 108.35 | 109.41 | 2,214,269 | +0.79(+0.73%) |
Oct 15, 2015 | 106.52 | 109.15 | 104.91 | 108.62 | 3,376,444 | +1.03(+0.95%) |
Oct 14, 2015 | 109.47 | 110.80 | 106.58 | 107.59 | 2,670,280 | -2.09(-1.91%) |
Oct 13, 2015 | 107.08 | 112.31 | 107.08 | 109.69 | 4,834,439 | +2.80(+2.62%) |
Oct 12, 2015 | 105.73 | 107.16 | 105.31 | 106.89 | 2,062,487 | +1.40(+1.33%) |
Oct 09, 2015 | 105.28 | 107.20 | 105.17 | 105.49 | 2,068,053 | -0.41(-0.39%) |
Oct 08, 2015 | 105.83 | 106.21 | 104.34 | 105.90 | 1,510,966 | +0.05(+0.05%) |
Oct 07, 2015 | 105.36 | 106.08 | 103.39 | 105.85 | 3,020,197 | +0.70(+0.67%) |
Oct 06, 2015 | 109.52 | 109.63 | 104.19 | 105.15 | 3,417,474 | -4.07(-3.72%) |
Oct 05, 2015 | 110.10 | 110.85 | 107.92 | 109.22 | 1,898,958 | -0.07(-0.06%) |
Oct 02, 2015 | 105.13 | 109.35 | 104.01 | 109.28 | 2,811,752 | +3.06(+2.88%) |
Oct 01, 2015 | 105.52 | 106.68 | 103.38 | 106.22 | 2,794,799 | +0.51(+0.48%) |
Sep 30, 2015 | 104.33 | 106.74 | 103.86 | 105.71 | 4,087,148 | +3.00(+2.92%) |
Sep 29, 2015 | 101.80 | 104.28 | 100.28 | 102.71 | 4,083,865 | +0.98(+0.96%) |
Sep 28, 2015 | 108.10 | 108.13 | 100.77 | 101.74 | 5,930,793 | -6.49(-6.00%) |
Sep 25, 2015 | 113.49 | 113.49 | 107.37 | 108.23 | 3,700,146 | -4.27(-3.80%) |
Sep 24, 2015 | 114.08 | 114.25 | 110.59 | 112.50 | 2,499,932 | -2.30(-2.00%) |
Sep 23, 2015 | 114.10 | 115.45 | 113.24 | 114.80 | 2,069,724 | +0.68(+0.59%) |
Sep 22, 2015 | 113.18 | 115.33 | 112.10 | 114.12 | 2,455,900 | -0.68(-0.59%) |
Sep 21, 2015 | 113.24 | 115.70 | 112.41 | 114.80 | 2,515,634 | +2.58(+2.30%) |
Sep 18, 2015 | 113.06 | 114.18 | 111.99 | 112.22 | 2,862,337 | -1.56(-1.37%) |
Sep 17, 2015 | 113.67 | 115.50 | 112.78 | 113.78 | 1,784,274 | +0.17(+0.15%) |
Sep 16, 2015 | 113.80 | 114.36 | 112.21 | 113.60 | 1,859,295 | +0.01(+0.01%) |
Sep 15, 2015 | 112.94 | 113.94 | 111.93 | 113.59 | 1,435,238 | +1.14(+1.01%) |
Sep 14, 2015 | 114.79 | 114.84 | 112.06 | 112.45 | 1,876,985 | -1.45(-1.27%) |
Sep 11, 2015 | 111.50 | 113.94 | 111.43 | 113.90 | 1,911,100 | +1.64(+1.46%) |
Sep 10, 2015 | 112.78 | 114.95 | 111.96 | 112.26 | 2,892,637 | -1.00(-0.89%) |
Sep 09, 2015 | 115.55 | 115.80 | 112.92 | 113.26 | 2,411,780 | -0.88(-0.77%) |
Sep 08, 2015 | 112.31 | 114.36 | 111.54 | 114.14 | 3,229,772 | +4.51(+4.12%) |
Sep 04, 2015 | 109.76 | 109.63 | 109.63 | 109.63 | 2,251,586 | -1.65(-1.48%) |
Sep 03, 2015 | 110.22 | 112.61 | 109.91 | 111.28 | 2,729,745 | +1.56(+1.43%) |
Sep 02, 2015 | 108.94 | 109.76 | 107.41 | 109.72 | 2,334,376 | +1.94(+1.80%) |
Sep 01, 2015 | 108.40 | 110.35 | 107.14 | 107.78 | 3,036,668 | -2.87(-2.59%) |
Aug 31, 2015 | 112.72 | 114.16 | 110.49 | 110.64 | 2,716,261 | -2.26(-2.00%) |
Aug 28, 2015 | 113.63 | 114.11 | 112.09 | 112.91 | 1,740,732 | -0.89(-0.78%) |
Aug 27, 2015 | 111.83 | 113.90 | 110.56 | 113.80 | 3,783,124 | +2.28(+2.04%) |
Aug 26, 2015 | 109.06 | 111.82 | 108.55 | 111.52 | 5,007,720 | +4.75(+4.45%) |
Aug 25, 2015 | 110.33 | 112.03 | 106.76 | 106.76 | 4,617,425 | -0.01(-0.01%) |
Aug 24, 2015 | 104.38 | 111.20 | 90.35 | 106.77 | 5,174,812 | -4.83(-4.33%) |
Aug 21, 2015 | 113.96 | 114.76 | 111.58 | 111.60 | 3,219,832 | -2.92(-2.55%) |
Aug 20, 2015 | 117.04 | 117.78 | 114.18 | 114.52 | 3,517,415 | -3.53(-2.99%) |
Aug 19, 2015 | 119.25 | 119.32 | 116.73 | 118.05 | 3,525,030 | -1.96(-1.63%) |
Aug 18, 2015 | 118.87 | 121.22 | 118.64 | 120.01 | 2,937,208 | +1.13(+0.95%) |
Aug 17, 2015 | 116.00 | 119.60 | 115.83 | 118.88 | 3,224,479 | +2.30(+1.97%) |
Aug 14, 2015 | 113.94 | 116.87 | 113.83 | 116.58 | 3,231,314 | +2.33(+2.04%) |
Aug 13, 2015 | 113.64 | 114.65 | 113.04 | 114.25 | 1,931,822 | +0.92(+0.81%) |
Aug 12, 2015 | 113.52 | 114.01 | 111.52 | 113.33 | 2,942,859 | -1.01(-0.89%) |
Aug 11, 2015 | 112.32 | 115.45 | 112.25 | 114.34 | 3,548,041 | +1.22(+1.08%) |
Aug 10, 2015 | 112.95 | 113.52 | 112.33 | 113.13 | 1,708,199 | +0.68(+0.60%) |
Aug 07, 2015 | 112.15 | 112.86 | 111.16 | 112.45 | 1,637,814 | -0.01(-0.01%) |
Aug 06, 2015 | 114.20 | 114.57 | 112.02 | 112.46 | 2,808,578 | -1.61(-1.41%) |
Aug 05, 2015 | 112.64 | 114.74 | 111.55 | 114.08 | 4,446,986 | +2.78(+2.50%) |
Aug 04, 2015 | 112.06 | 113.14 | 108.44 | 111.29 | 4,389,276 | +1.35(+1.23%) |