Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 112.89 | 114.41 | 111.29 | 113.67 | 983,456 | +1.95(+1.74%) |
Sep 29, 2015 | 115.00 | 115.97 | 110.87 | 111.72 | 1,371,969 | -3.46(-3.00%) |
Sep 28, 2015 | 116.52 | 117.65 | 113.63 | 115.18 | 703,732 | -1.73(-1.48%) |
Sep 25, 2015 | 119.16 | 119.30 | 115.99 | 116.91 | 599,523 | -1.33(-1.12%) |
Sep 24, 2015 | 117.35 | 118.60 | 116.38 | 118.24 | 874,510 | -0.06(-0.05%) |
Sep 23, 2015 | 115.53 | 119.19 | 115.53 | 118.30 | 1,183,061 | +2.56(+2.21%) |
Sep 22, 2015 | 114.26 | 116.03 | 113.85 | 115.73 | 625,898 | +0.02(+0.01%) |
Sep 21, 2015 | 115.06 | 115.97 | 113.84 | 115.72 | 491,237 | +1.43(+1.25%) |
Sep 18, 2015 | 113.71 | 115.93 | 113.55 | 114.29 | 1,126,296 | -0.83(-0.72%) |
Sep 17, 2015 | 115.90 | 117.29 | 114.81 | 115.11 | 580,817 | -0.72(-0.62%) |
Sep 16, 2015 | 114.58 | 116.03 | 113.85 | 115.83 | 618,615 | +1.08(+0.95%) |
Sep 15, 2015 | 115.80 | 115.92 | 113.98 | 114.75 | 841,402 | -0.75(-0.65%) |
Sep 14, 2015 | 116.04 | 116.50 | 114.62 | 115.50 | 470,297 | -0.77(-0.66%) |
Sep 11, 2015 | 114.55 | 116.33 | 113.88 | 116.27 | 499,446 | +1.10(+0.96%) |
Sep 10, 2015 | 114.99 | 116.24 | 114.46 | 115.17 | 868,653 | +0.20(+0.17%) |
Sep 09, 2015 | 117.85 | 118.64 | 114.66 | 114.97 | 529,619 | -1.76(-1.51%) |
Sep 08, 2015 | 114.54 | 117.29 | 114.49 | 116.73 | 724,824 | +2.72(+2.39%) |
Sep 04, 2015 | 114.07 | 114.00 | 114.00 | 114.00 | 744,298 | -0.53(-0.46%) |
Sep 03, 2015 | 115.55 | 116.80 | 113.91 | 114.53 | 951,893 | -0.77(-0.67%) |
Sep 02, 2015 | 113.24 | 115.33 | 111.75 | 115.30 | 823,837 | +3.37(+3.01%) |
Sep 01, 2015 | 113.35 | 114.25 | 111.19 | 111.93 | 1,712,069 | -3.30(-2.86%) |
Aug 31, 2015 | 116.34 | 119.35 | 115.22 | 115.23 | 1,448,337 | -1.39(-1.19%) |
Aug 28, 2015 | 116.83 | 118.23 | 114.76 | 116.62 | 1,271,885 | +0.70(+0.60%) |
Aug 27, 2015 | 111.33 | 116.82 | 109.90 | 115.92 | 3,042,758 | +14.64(+14.45%) |
Aug 26, 2015 | 99.84 | 101.35 | 97.21 | 101.28 | 1,802,591 | +3.11(+3.17%) |
Aug 25, 2015 | 101.00 | 102.19 | 98.11 | 98.16 | 1,005,850 | -1.85(-1.85%) |
Aug 24, 2015 | 100.50 | 102.47 | 97.18 | 100.01 | 1,769,016 | -2.80(-2.72%) |
Aug 21, 2015 | 103.97 | 104.53 | 102.18 | 102.81 | 1,025,740 | -2.21(-2.11%) |
Aug 20, 2015 | 105.23 | 106.51 | 104.99 | 105.02 | 1,352,496 | -0.61(-0.58%) |
Aug 19, 2015 | 104.42 | 106.52 | 103.28 | 105.63 | 1,414,734 | +1.98(+1.91%) |
Aug 18, 2015 | 102.86 | 104.47 | 101.99 | 103.65 | 592,073 | +0.68(+0.66%) |
Aug 17, 2015 | 100.93 | 103.12 | 100.75 | 102.97 | 511,391 | +1.82(+1.80%) |
Aug 14, 2015 | 100.67 | 101.97 | 100.15 | 101.15 | 610,939 | +0.67(+0.66%) |
Aug 13, 2015 | 100.06 | 101.24 | 99.75 | 100.49 | 567,851 | +0.49(+0.49%) |
Aug 12, 2015 | 99.36 | 100.14 | 98.41 | 99.99 | 581,424 | -0.20(-0.20%) |
Aug 11, 2015 | 100.59 | 101.09 | 99.85 | 100.19 | 578,288 | -1.35(-1.33%) |
Aug 10, 2015 | 101.40 | 101.95 | 100.85 | 101.55 | 493,769 | +1.06(+1.05%) |
Aug 07, 2015 | 100.14 | 100.74 | 99.56 | 100.49 | 371,142 | +0.24(+0.24%) |
Aug 06, 2015 | 101.72 | 101.79 | 99.94 | 100.24 | 440,519 | -1.61(-1.58%) |
Aug 05, 2015 | 102.29 | 102.98 | 101.50 | 101.86 | 463,727 | +0.38(+0.37%) |
Aug 04, 2015 | 101.41 | 102.13 | 100.96 | 101.48 | 591,395 | +0.18(+0.18%) |
Aug 03, 2015 | 101.30 | 101.60 | 100.25 | 101.30 | 794,631 | +0.08(+0.08%) |
Jul 31, 2015 | 101.54 | 101.86 | 100.32 | 101.22 | 834,416 | -0.53(-0.52%) |
Jul 30, 2015 | 101.36 | 101.86 | 100.69 | 101.75 | 734,955 | +0.24(+0.24%) |
Jul 29, 2015 | 100.84 | 102.18 | 100.60 | 101.50 | 1,075,645 | +0.76(+0.75%) |
Jul 28, 2015 | 99.36 | 101.20 | 98.75 | 100.75 | 20,142,610 | +1.88(+1.90%) |
Jul 27, 2015 | 101.28 | 101.64 | 98.61 | 98.87 | 1,724,319 | -2.02(-2.00%) |
Jul 24, 2015 | 102.77 | 103.14 | 100.65 | 100.89 | 355,851 | -2.04(-1.98%) |
Jul 23, 2015 | 103.13 | 104.45 | 102.65 | 102.93 | 651,785 | -0.17(-0.17%) |
Jul 22, 2015 | 102.03 | 103.20 | 102.03 | 103.11 | 383,446 | +0.62(+0.60%) |
Jul 21, 2015 | 102.34 | 103.23 | 101.17 | 102.49 | 559,595 | +0.26(+0.25%) |
Jul 20, 2015 | 101.95 | 102.68 | 101.06 | 102.23 | 546,887 | +0.31(+0.30%) |
Jul 17, 2015 | 102.45 | 102.56 | 101.38 | 101.92 | 517,554 | -0.50(-0.49%) |
Jul 16, 2015 | 103.22 | 103.79 | 102.33 | 102.42 | 656,012 | -0.57(-0.56%) |
Jul 15, 2015 | 103.49 | 104.41 | 102.67 | 103.00 | 579,087 | -0.56(-0.54%) |
Jul 14, 2015 | 103.00 | 103.95 | 102.57 | 103.56 | 517,006 | +0.64(+0.62%) |
Jul 13, 2015 | 102.34 | 103.20 | 101.98 | 102.91 | 867,602 | +1.52(+1.50%) |
Jul 10, 2015 | 101.74 | 102.09 | 100.69 | 101.39 | 707,595 | +0.76(+0.75%) |
Jul 09, 2015 | 102.52 | 103.21 | 100.09 | 100.63 | 1,536,935 | -0.84(-0.83%) |
Jul 08, 2015 | 103.07 | 103.81 | 101.35 | 101.47 | 1,211,724 | -2.73(-2.62%) |
Jul 07, 2015 | 105.60 | 105.78 | 102.76 | 104.20 | 1,434,162 | -1.03(-0.98%) |
Jul 06, 2015 | 104.49 | 106.80 | 104.24 | 105.23 | 567,385 | -0.37(-0.35%) |
Jul 02, 2015 | 106.31 | 105.60 | 105.60 | 105.60 | 503,775 | -0.37(-0.35%) |