Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 105.12 | 110.10 | 104.90 | 108.38 | 15,571,468 | +3.26(+3.10%) |
Oct 29, 2015 | 105.00 | 106.91 | 104.75 | 105.12 | 9,839,100 | -0.68(-0.64%) |
Oct 28, 2015 | 102.90 | 106.21 | 102.06 | 105.80 | 13,093,280 | +2.73(+2.65%) |
Oct 27, 2015 | 102.58 | 104.72 | 101.23 | 103.07 | 12,065,897 | +0.03(+0.03%) |
Oct 26, 2015 | 100.05 | 103.31 | 99.38 | 103.04 | 12,231,542 | +3.00(+3.00%) |
Oct 23, 2015 | 97.61 | 101.56 | 97.27 | 100.04 | 18,019,886 | +2.72(+2.79%) |
Oct 22, 2015 | 98.07 | 99.93 | 96.86 | 97.32 | 12,773,968 | -0.64(-0.65%) |
Oct 21, 2015 | 99.67 | 100.34 | 97.01 | 97.96 | 13,750,174 | -1.03(-1.04%) |
Oct 20, 2015 | 101.06 | 102.11 | 97.58 | 98.99 | 17,341,368 | -2.70(-2.66%) |
Oct 19, 2015 | 98.07 | 103.62 | 96.26 | 101.69 | 29,957,428 | +2.70(+2.73%) |
Oct 16, 2015 | 100.21 | 101.65 | 98.41 | 98.99 | 21,340,512 | -2.10(-2.08%) |
Oct 15, 2015 | 103.77 | 104.88 | 99.10 | 101.09 | 48,475,896 | -9.14(-8.29%) |
Oct 14, 2015 | 111.50 | 111.63 | 108.05 | 110.23 | 33,088,356 | +0.50(+0.46%) |
Oct 13, 2015 | 112.85 | 113.72 | 108.78 | 109.73 | 17,501,104 | -3.72(-3.28%) |
Oct 12, 2015 | 114.45 | 115.42 | 112.36 | 113.45 | 12,617,695 | +0.12(+0.11%) |
Oct 09, 2015 | 114.11 | 115.83 | 112.44 | 113.33 | 22,455,204 | -1.60(-1.39%) |
Oct 08, 2015 | 107.94 | 115.05 | 102.60 | 114.93 | 42,779,504 | +6.83(+6.32%) |
Oct 07, 2015 | 108.84 | 109.78 | 106.75 | 108.10 | 12,324,616 | -0.23(-0.21%) |
Oct 06, 2015 | 110.33 | 112.25 | 105.64 | 108.33 | 20,820,916 | -2.92(-2.62%) |
Oct 05, 2015 | 107.48 | 112.28 | 105.76 | 111.25 | 21,154,896 | +5.14(+4.84%) |
Oct 02, 2015 | 103.01 | 106.87 | 101.45 | 106.11 | 21,526,716 | +0.13(+0.12%) |
Oct 01, 2015 | 102.91 | 106.11 | 101.12 | 105.98 | 17,416,988 | +2.72(+2.63%) |
Sep 30, 2015 | 99.91 | 103.46 | 99.05 | 103.26 | 17,017,792 | +4.91(+4.99%) |
Sep 29, 2015 | 99.63 | 100.55 | 96.85 | 98.35 | 17,404,960 | -1.12(-1.13%) |
Sep 28, 2015 | 101.57 | 103.33 | 97.84 | 99.47 | 17,015,640 | -2.77(-2.71%) |
Sep 25, 2015 | 105.30 | 105.45 | 101.57 | 102.24 | 19,066,632 | -1.52(-1.46%) |
Sep 24, 2015 | 97.11 | 104.00 | 96.78 | 103.76 | 21,256,804 | +5.69(+5.80%) |
Sep 23, 2015 | 98.60 | 99.74 | 97.66 | 98.07 | 10,261,928 | -0.40(-0.41%) |
Sep 22, 2015 | 98.29 | 99.90 | 97.01 | 98.47 | 16,714,006 | -1.83(-1.82%) |
Sep 21, 2015 | 103.30 | 103.77 | 99.56 | 100.30 | 17,894,388 | -2.32(-2.26%) |
Sep 18, 2015 | 102.00 | 104.36 | 100.71 | 102.62 | 21,715,034 | -1.59(-1.53%) |
Sep 17, 2015 | 103.67 | 107.50 | 101.83 | 104.21 | 25,809,624 | +0.13(+0.12%) |
Sep 16, 2015 | 99.70 | 104.48 | 99.33 | 104.08 | 28,050,078 | +4.92(+4.96%) |
Sep 15, 2015 | 95.22 | 99.65 | 93.61 | 99.16 | 22,576,740 | +3.47(+3.63%) |
Sep 14, 2015 | 96.84 | 97.91 | 94.33 | 95.69 | 15,539,822 | -1.82(-1.87%) |
Sep 11, 2015 | 98.57 | 100.85 | 97.23 | 97.51 | 17,373,920 | -1.97(-1.98%) |
Sep 10, 2015 | 99.42 | 100.85 | 96.78 | 99.48 | 21,023,598 | +0.30(+0.30%) |
Sep 09, 2015 | 96.51 | 102.79 | 95.52 | 99.18 | 35,508,944 | +4.23(+4.45%) |
Sep 08, 2015 | 102.08 | 102.50 | 93.55 | 94.95 | 43,458,296 | -3.84(-3.89%) |
Sep 04, 2015 | 98.05 | 98.79 | 98.79 | 98.79 | 24,212,000 | -2.27(-2.25%) |
Sep 03, 2015 | 102.69 | 104.17 | 100.11 | 101.06 | 29,494,102 | -4.38(-4.15%) |
Sep 02, 2015 | 109.31 | 109.50 | 100.30 | 105.44 | 39,803,944 | -0.35(-0.33%) |
Sep 01, 2015 | 109.35 | 111.24 | 103.82 | 105.79 | 35,934,852 | -9.24(-8.03%) |
Aug 31, 2015 | 115.24 | 117.00 | 113.76 | 115.03 | 16,989,936 | -2.60(-2.21%) |
Aug 28, 2015 | 116.35 | 119.35 | 115.88 | 117.63 | 20,240,236 | -0.03(-0.03%) |
Aug 27, 2015 | 114.94 | 118.25 | 113.02 | 117.66 | 37,036,116 | +7.53(+6.84%) |
Aug 26, 2015 | 107.15 | 110.28 | 102.02 | 110.13 | 36,126,424 | +8.61(+8.48%) |
Aug 25, 2015 | 107.75 | 107.88 | 101.50 | 101.52 | 37,589,296 | +4.64(+4.79%) |
Aug 24, 2015 | 88.75 | 109.63 | 85.50 | 96.88 | 59,908,792 | -7.08(-6.81%) |
Aug 21, 2015 | 106.20 | 110.00 | 102.75 | 103.96 | 33,228,296 | -8.53(-7.58%) |
Aug 20, 2015 | 119.80 | 121.45 | 111.34 | 112.49 | 28,029,824 | -9.57(-7.84%) |
Aug 19, 2015 | 123.50 | 123.70 | 121.50 | 122.06 | 10,108,519 | -1.99(-1.60%) |
Aug 18, 2015 | 125.26 | 126.75 | 123.55 | 124.05 | 9,374,344 | -1.31(-1.04%) |
Aug 17, 2015 | 123.14 | 125.70 | 122.60 | 125.36 | 9,226,880 | +1.97(+1.60%) |
Aug 14, 2015 | 124.96 | 125.00 | 123.00 | 123.39 | 8,667,683 | -0.34(-0.27%) |
Aug 13, 2015 | 120.99 | 125.73 | 119.34 | 123.73 | 15,284,400 | +3.22(+2.67%) |
Aug 12, 2015 | 121.47 | 122.45 | 118.66 | 120.51 | 13,875,642 | -2.23(-1.82%) |
Aug 11, 2015 | 120.01 | 123.76 | 120.00 | 122.74 | 11,586,126 | -0.29(-0.24%) |
Aug 10, 2015 | 126.09 | 126.50 | 121.51 | 123.03 | 13,417,778 | -0.49(-0.40%) |
Aug 07, 2015 | 126.42 | 126.60 | 121.30 | 123.52 | 17,360,668 | -2.93(-2.32%) |
Aug 06, 2015 | 126.29 | 128.85 | 122.04 | 126.45 | 24,701,228 | +2.74(+2.21%) |
Aug 05, 2015 | 125.62 | 129.29 | 122.70 | 123.71 | 26,940,656 | +2.56(+2.11%) |
Aug 04, 2015 | 113.15 | 122.79 | 113.00 | 121.15 | 29,633,608 | +8.59(+7.63%) |