Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 121.30 | 121.30 | 119.60 | 120.48 | 150,923 | -0.55(-0.46%) |
Jul 31, 2015 | 121.81 | 122.04 | 120.81 | 121.03 | 143,654 | -0.48(-0.39%) |
Jul 30, 2015 | 120.75 | 121.81 | 120.10 | 121.51 | 154,577 | +0.18(+0.15%) |
Jul 29, 2015 | 119.52 | 121.83 | 119.12 | 121.32 | 213,866 | +1.98(+1.66%) |
Jul 28, 2015 | 119.08 | 119.41 | 117.36 | 119.34 | 188,772 | +1.03(+0.87%) |
Jul 27, 2015 | 117.79 | 118.63 | 117.43 | 118.32 | 215,631 | -0.09(-0.07%) |
Jul 24, 2015 | 119.54 | 119.92 | 118.10 | 118.40 | 155,678 | -0.63(-0.53%) |
Jul 23, 2015 | 119.02 | 120.65 | 118.43 | 119.03 | 174,438 | -0.16(-0.14%) |
Jul 22, 2015 | 119.08 | 120.10 | 118.77 | 119.20 | 166,478 | +0.11(+0.09%) |
Jul 21, 2015 | 120.59 | 120.83 | 118.78 | 119.09 | 116,807 | -1.91(-1.58%) |
Jul 20, 2015 | 121.18 | 121.48 | 120.44 | 121.00 | 108,412 | -0.24(-0.20%) |
Jul 17, 2015 | 121.41 | 122.12 | 120.90 | 121.25 | 217,916 | -0.27(-0.22%) |
Jul 16, 2015 | 121.75 | 121.75 | 119.49 | 121.52 | 132,169 | +0.50(+0.42%) |
Jul 15, 2015 | 122.13 | 122.22 | 120.79 | 121.01 | 196,789 | -1.21(-0.99%) |
Jul 14, 2015 | 121.51 | 122.42 | 121.47 | 122.22 | 207,497 | +0.35(+0.29%) |
Jul 13, 2015 | 121.55 | 122.04 | 120.92 | 121.88 | 107,540 | +1.39(+1.15%) |
Jul 10, 2015 | 119.76 | 120.90 | 119.01 | 120.49 | 197,759 | +2.30(+1.95%) |
Jul 09, 2015 | 118.66 | 119.18 | 117.70 | 118.19 | 213,997 | +1.37(+1.17%) |
Jul 08, 2015 | 118.16 | 118.98 | 116.53 | 116.82 | 181,571 | -2.46(-2.07%) |
Jul 07, 2015 | 118.65 | 119.43 | 116.96 | 119.29 | 159,404 | +0.62(+0.52%) |
Jul 06, 2015 | 118.07 | 119.22 | 117.66 | 118.67 | 165,934 | -0.76(-0.63%) |
Jul 02, 2015 | 119.97 | 119.42 | 119.42 | 119.42 | 190,816 | -0.17(-0.15%) |