Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 108.86 | 110.79 | 108.46 | 110.46 | 232,914 | +1.89(+1.74%) |
Oct 29, 2015 | 108.53 | 108.90 | 107.51 | 108.57 | 147,936 | -0.27(-0.25%) |
Oct 28, 2015 | 108.01 | 109.55 | 106.80 | 108.84 | 192,099 | +1.14(+1.06%) |
Oct 27, 2015 | 108.06 | 108.06 | 106.31 | 107.69 | 190,411 | -0.96(-0.88%) |
Oct 26, 2015 | 108.58 | 109.13 | 108.00 | 108.65 | 116,769 | -0.14(-0.13%) |
Oct 23, 2015 | 108.78 | 109.62 | 107.75 | 108.79 | 137,776 | +0.96(+0.89%) |
Oct 22, 2015 | 108.00 | 108.60 | 106.74 | 107.83 | 203,421 | +0.58(+0.54%) |
Oct 21, 2015 | 110.14 | 110.14 | 107.16 | 107.25 | 105,623 | -2.64(-2.40%) |
Oct 20, 2015 | 108.36 | 110.02 | 108.36 | 109.89 | 109,675 | +1.47(+1.36%) |
Oct 19, 2015 | 108.00 | 108.43 | 107.40 | 108.41 | 121,688 | -0.03(-0.03%) |
Oct 16, 2015 | 109.14 | 109.54 | 107.71 | 108.44 | 118,593 | -0.14(-0.13%) |
Oct 15, 2015 | 107.39 | 108.70 | 106.75 | 108.58 | 98,986 | +1.73(+1.62%) |
Oct 14, 2015 | 108.70 | 109.13 | 106.64 | 106.85 | 112,561 | -1.74(-1.60%) |
Oct 13, 2015 | 109.38 | 110.17 | 108.52 | 108.59 | 220,971 | -1.38(-1.25%) |
Oct 12, 2015 | 110.20 | 110.52 | 109.30 | 109.96 | 145,637 | -0.41(-0.37%) |
Oct 09, 2015 | 109.86 | 110.73 | 109.58 | 110.37 | 185,215 | +0.75(+0.68%) |
Oct 08, 2015 | 107.30 | 109.69 | 106.88 | 109.62 | 179,979 | +1.77(+1.65%) |
Oct 07, 2015 | 105.77 | 108.00 | 105.68 | 107.85 | 271,714 | +2.78(+2.65%) |
Oct 06, 2015 | 105.41 | 105.89 | 104.47 | 105.06 | 142,478 | -0.55(-0.52%) |
Oct 05, 2015 | 104.73 | 106.22 | 103.94 | 105.62 | 176,246 | +1.65(+1.59%) |
Oct 02, 2015 | 101.34 | 103.97 | 100.83 | 103.97 | 162,609 | +1.13(+1.10%) |
Oct 01, 2015 | 102.03 | 102.90 | 101.43 | 102.83 | 231,411 | +0.98(+0.96%) |
Sep 30, 2015 | 100.55 | 101.85 | 99.58 | 101.85 | 725,149 | +2.39(+2.40%) |
Sep 29, 2015 | 99.49 | 99.62 | 98.55 | 99.47 | 178,439 | +0.15(+0.15%) |
Sep 28, 2015 | 101.93 | 102.82 | 99.25 | 99.32 | 245,131 | -3.12(-3.05%) |
Sep 25, 2015 | 102.86 | 103.14 | 101.86 | 102.45 | 206,166 | +0.64(+0.63%) |
Sep 24, 2015 | 101.22 | 102.01 | 100.23 | 101.81 | 221,779 | -0.62(-0.61%) |
Sep 23, 2015 | 102.35 | 103.10 | 101.98 | 102.43 | 142,157 | -0.06(-0.06%) |
Sep 22, 2015 | 101.26 | 102.69 | 100.99 | 102.48 | 256,783 | -0.14(-0.13%) |
Sep 21, 2015 | 102.13 | 102.94 | 101.60 | 102.62 | 192,392 | +0.89(+0.88%) |
Sep 18, 2015 | 102.16 | 103.54 | 101.53 | 101.73 | 336,064 | -1.55(-1.50%) |
Sep 17, 2015 | 104.08 | 104.81 | 103.11 | 103.28 | 278,187 | -1.16(-1.11%) |
Sep 16, 2015 | 103.47 | 104.77 | 103.19 | 104.44 | 166,166 | +1.24(+1.20%) |
Sep 15, 2015 | 101.93 | 103.33 | 101.44 | 103.20 | 197,718 | +1.52(+1.50%) |
Sep 14, 2015 | 102.10 | 102.33 | 100.79 | 101.68 | 219,330 | -0.16(-0.16%) |
Sep 11, 2015 | 101.52 | 102.17 | 100.68 | 101.84 | 227,911 | -0.30(-0.29%) |
Sep 10, 2015 | 103.22 | 103.51 | 101.66 | 102.14 | 259,669 | -1.20(-1.16%) |
Sep 09, 2015 | 104.91 | 105.87 | 103.10 | 103.35 | 322,954 | -0.52(-0.50%) |
Sep 08, 2015 | 102.07 | 104.00 | 101.20 | 103.87 | 289,426 | +3.78(+3.78%) |
Sep 04, 2015 | 100.17 | 100.09 | 100.09 | 100.09 | 180,198 | -1.62(-1.59%) |
Sep 03, 2015 | 101.59 | 102.35 | 101.19 | 101.71 | 209,385 | +0.33(+0.33%) |
Sep 02, 2015 | 100.22 | 101.49 | 99.69 | 101.38 | 219,944 | +2.37(+2.39%) |
Sep 01, 2015 | 100.61 | 101.48 | 98.33 | 99.01 | 340,990 | -3.78(-3.68%) |
Aug 31, 2015 | 103.46 | 104.51 | 102.52 | 102.80 | 195,736 | -1.06(-1.02%) |
Aug 28, 2015 | 103.39 | 104.08 | 102.81 | 103.85 | 228,215 | -0.16(-0.16%) |
Aug 27, 2015 | 102.60 | 104.67 | 101.92 | 104.02 | 316,776 | +2.45(+2.42%) |
Aug 26, 2015 | 100.14 | 101.70 | 97.91 | 101.56 | 280,211 | +3.41(+3.48%) |
Aug 25, 2015 | 101.34 | 102.40 | 98.04 | 98.15 | 371,826 | -0.97(-0.98%) |
Aug 24, 2015 | 97.08 | 101.19 | 97.02 | 99.12 | 564,190 | -4.57(-4.41%) |
Aug 21, 2015 | 107.22 | 107.81 | 103.60 | 103.69 | 244,753 | -4.80(-4.43%) |
Aug 20, 2015 | 109.43 | 109.69 | 107.96 | 108.49 | 352,443 | -2.12(-1.92%) |
Aug 19, 2015 | 112.14 | 112.25 | 110.19 | 110.61 | 141,458 | -2.08(-1.84%) |
Aug 18, 2015 | 112.11 | 112.87 | 111.92 | 112.69 | 219,194 | +0.26(+0.23%) |
Aug 17, 2015 | 112.78 | 113.30 | 111.29 | 112.43 | 221,923 | -0.57(-0.51%) |
Aug 14, 2015 | 112.55 | 113.48 | 112.05 | 113.00 | 131,835 | +0.45(+0.40%) |
Aug 13, 2015 | 112.23 | 113.18 | 110.82 | 112.55 | 293,500 | +0.23(+0.21%) |
Aug 12, 2015 | 111.70 | 113.79 | 110.84 | 112.32 | 307,849 | -0.32(-0.28%) |
Aug 11, 2015 | 113.10 | 113.77 | 111.57 | 112.64 | 353,934 | -1.75(-1.53%) |
Aug 10, 2015 | 113.66 | 115.21 | 112.91 | 114.39 | 255,802 | +1.76(+1.56%) |
Aug 07, 2015 | 112.15 | 113.64 | 111.32 | 112.63 | 435,051 | -0.06(-0.05%) |
Aug 06, 2015 | 121.07 | 121.07 | 111.65 | 112.69 | 461,169 | -9.01(-7.40%) |
Aug 05, 2015 | 122.09 | 122.68 | 121.30 | 121.70 | 182,885 | +0.79(+0.66%) |
Aug 04, 2015 | 120.55 | 121.46 | 119.83 | 120.91 | 171,516 | +0.43(+0.35%) |