Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 89.13 | 92.72 | 88.99 | 91.37 | 305,640 | +2.59(+2.92%) |
Sep 29, 2015 | 91.73 | 91.94 | 86.50 | 88.78 | 490,411 | -2.15(-2.36%) |
Sep 28, 2015 | 97.50 | 99.22 | 88.59 | 90.93 | 552,155 | -8.12(-8.20%) |
Sep 25, 2015 | 105.01 | 105.50 | 97.16 | 99.05 | 306,201 | -4.48(-4.33%) |
Sep 24, 2015 | 101.40 | 103.97 | 98.85 | 103.53 | 269,023 | +1.43(+1.40%) |
Sep 23, 2015 | 104.77 | 105.50 | 101.06 | 102.10 | 172,586 | -1.65(-1.59%) |
Sep 22, 2015 | 105.18 | 107.37 | 103.38 | 103.75 | 297,788 | -3.55(-3.31%) |
Sep 21, 2015 | 112.79 | 114.63 | 106.82 | 107.30 | 341,897 | -5.24(-4.66%) |
Sep 18, 2015 | 112.50 | 113.11 | 111.13 | 112.54 | 167,255 | -1.22(-1.07%) |
Sep 17, 2015 | 112.37 | 114.35 | 110.91 | 113.76 | 291,370 | +1.39(+1.24%) |
Sep 16, 2015 | 114.98 | 115.39 | 111.11 | 112.37 | 307,335 | -2.63(-2.29%) |
Sep 15, 2015 | 116.52 | 120.94 | 110.25 | 115.00 | 1,602,420 | +8.10(+7.58%) |
Sep 14, 2015 | 105.94 | 107.04 | 103.00 | 106.90 | 235,452 | +1.26(+1.19%) |
Sep 11, 2015 | 104.34 | 106.36 | 104.25 | 105.64 | 143,159 | +0.79(+0.75%) |
Sep 10, 2015 | 103.95 | 106.65 | 103.95 | 104.85 | 192,419 | +1.01(+0.97%) |
Sep 09, 2015 | 106.84 | 107.87 | 103.56 | 103.84 | 124,440 | -2.28(-2.15%) |
Sep 08, 2015 | 103.96 | 106.13 | 102.45 | 106.12 | 155,629 | +4.37(+4.29%) |
Sep 04, 2015 | 101.99 | 101.75 | 101.75 | 101.75 | 188,800 | -1.87(-1.80%) |
Sep 03, 2015 | 107.09 | 107.30 | 102.75 | 103.62 | 251,147 | -1.89(-1.79%) |
Sep 02, 2015 | 104.75 | 106.23 | 103.04 | 105.51 | 232,739 | +2.20(+2.13%) |
Sep 01, 2015 | 104.56 | 106.54 | 102.44 | 103.31 | 244,892 | -3.04(-2.86%) |
Aug 31, 2015 | 108.92 | 109.88 | 105.06 | 106.35 | 149,551 | -3.03(-2.77%) |
Aug 28, 2015 | 106.61 | 110.23 | 105.10 | 109.38 | 216,385 | +1.12(+1.03%) |
Aug 27, 2015 | 105.97 | 108.48 | 103.83 | 108.26 | 264,848 | +4.61(+4.45%) |
Aug 26, 2015 | 102.39 | 103.96 | 98.81 | 103.65 | 269,504 | +3.38(+3.37%) |
Aug 25, 2015 | 105.18 | 105.18 | 99.57 | 100.27 | 182,988 | +0.04(+0.04%) |
Aug 24, 2015 | 94.45 | 105.97 | 92.36 | 100.23 | 490,387 | -4.14(-3.97%) |
Aug 21, 2015 | 100.47 | 106.76 | 98.07 | 104.37 | 422,720 | +1.39(+1.35%) |
Aug 20, 2015 | 111.00 | 111.29 | 101.17 | 102.98 | 574,276 | -8.97(-8.01%) |
Aug 19, 2015 | 113.52 | 114.00 | 111.56 | 111.95 | 160,278 | -2.11(-1.85%) |
Aug 18, 2015 | 114.80 | 115.16 | 113.42 | 114.06 | 211,253 | -0.43(-0.38%) |
Aug 17, 2015 | 111.21 | 115.00 | 110.78 | 114.49 | 242,090 | +2.36(+2.10%) |
Aug 14, 2015 | 111.33 | 114.28 | 108.00 | 112.13 | 272,782 | -0.05(-0.04%) |
Aug 13, 2015 | 110.90 | 116.50 | 108.47 | 112.18 | 972,413 | +8.69(+8.40%) |
Aug 12, 2015 | 104.34 | 105.79 | 99.00 | 103.49 | 348,973 | -2.94(-2.76%) |
Aug 11, 2015 | 105.60 | 108.73 | 104.31 | 106.43 | 184,277 | -0.91(-0.85%) |
Aug 10, 2015 | 105.31 | 108.60 | 104.88 | 107.34 | 185,637 | +1.95(+1.85%) |
Aug 07, 2015 | 103.53 | 106.16 | 96.51 | 105.39 | 605,859 | -0.78(-0.73%) |
Aug 06, 2015 | 117.79 | 120.99 | 103.22 | 106.17 | 669,978 | -8.09(-7.08%) |
Aug 05, 2015 | 112.50 | 115.91 | 112.42 | 114.26 | 223,769 | +1.74(+1.55%) |
Aug 04, 2015 | 112.48 | 113.23 | 110.56 | 112.52 | 276,022 | -0.71(-0.63%) |
Aug 03, 2015 | 114.32 | 115.00 | 112.24 | 113.23 | 158,252 | -1.28(-1.12%) |
Jul 31, 2015 | 114.35 | 116.30 | 113.14 | 114.51 | 200,637 | +0.40(+0.35%) |
Jul 30, 2015 | 113.89 | 114.27 | 110.73 | 114.11 | 144,778 | +0.21(+0.18%) |
Jul 29, 2015 | 114.49 | 115.00 | 112.67 | 113.90 | 155,738 | -0.07(-0.06%) |
Jul 28, 2015 | 113.32 | 114.08 | 111.08 | 113.97 | 240,663 | +1.86(+1.66%) |
Jul 27, 2015 | 115.10 | 115.10 | 110.73 | 112.11 | 460,836 | -4.76(-4.07%) |
Jul 24, 2015 | 118.33 | 119.61 | 116.30 | 116.87 | 250,221 | -1.78(-1.50%) |
Jul 23, 2015 | 120.25 | 121.89 | 117.37 | 118.65 | 397,898 | -1.42(-1.18%) |
Jul 22, 2015 | 123.50 | 124.00 | 119.52 | 120.07 | 531,424 | -3.84(-3.10%) |
Jul 21, 2015 | 125.60 | 125.79 | 123.17 | 123.91 | 182,820 | -1.94(-1.54%) |
Jul 20, 2015 | 125.86 | 126.35 | 122.96 | 125.85 | 208,901 | +1.00(+0.80%) |
Jul 17, 2015 | 126.17 | 126.30 | 124.50 | 124.85 | 185,684 | -1.15(-0.91%) |
Jul 16, 2015 | 127.83 | 129.53 | 125.12 | 126.00 | 227,613 | -0.45(-0.36%) |
Jul 15, 2015 | 129.23 | 131.25 | 126.08 | 126.45 | 457,618 | -2.56(-1.98%) |
Jul 14, 2015 | 125.13 | 129.16 | 124.51 | 129.01 | 371,938 | +3.88(+3.10%) |
Jul 13, 2015 | 126.21 | 126.97 | 124.20 | 125.13 | 246,678 | -0.73(-0.58%) |
Jul 10, 2015 | 123.00 | 125.97 | 121.63 | 125.86 | 255,482 | +5.39(+4.47%) |
Jul 09, 2015 | 122.43 | 122.98 | 120.27 | 120.47 | 189,510 | +0.41(+0.34%) |
Jul 08, 2015 | 122.38 | 122.38 | 120.00 | 120.06 | 242,890 | -3.45(-2.79%) |
Jul 07, 2015 | 122.53 | 124.25 | 119.26 | 123.51 | 354,141 | +1.01(+0.82%) |
Jul 06, 2015 | 121.82 | 124.40 | 121.01 | 122.50 | 213,312 | -0.49(-0.40%) |
Jul 02, 2015 | 124.43 | 122.99 | 122.99 | 122.99 | 189,000 | -1.32(-1.06%) |