Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 96.81 | 97.66 | 96.31 | 97.46 | 56,958,964 | +1.49(+1.55%) |
Sep 29, 2015 | 96.61 | 97.38 | 95.49 | 95.97 | 55,999,204 | -0.69(-0.71%) |
Sep 28, 2015 | 99.11 | 99.20 | 96.28 | 96.65 | 63,603,380 | -2.78(-2.80%) |
Sep 25, 2015 | 101.58 | 101.66 | 99.00 | 99.44 | 49,021,856 | -1.33(-1.32%) |
Sep 24, 2015 | 100.37 | 100.93 | 99.55 | 100.76 | 44,734,404 | -0.17(-0.17%) |
Sep 23, 2015 | 101.47 | 101.82 | 100.62 | 100.93 | 28,644,906 | -0.30(-0.30%) |
Sep 22, 2015 | 101.85 | 102.10 | 100.60 | 101.24 | 40,212,320 | -1.56(-1.51%) |
Sep 21, 2015 | 103.71 | 104.39 | 102.41 | 102.79 | 37,106,620 | -0.19(-0.18%) |
Sep 18, 2015 | 103.02 | 103.98 | 102.70 | 102.98 | 48,022,932 | -1.44(-1.38%) |
Sep 17, 2015 | 104.05 | 105.80 | 103.83 | 104.42 | 56,641,052 | +0.36(+0.34%) |
Sep 16, 2015 | 103.19 | 104.14 | 103.04 | 104.07 | 30,483,466 | +0.89(+0.86%) |
Sep 15, 2015 | 102.22 | 103.40 | 102.10 | 103.18 | 30,053,738 | +1.15(+1.13%) |
Sep 14, 2015 | 102.80 | 102.82 | 101.83 | 102.03 | 25,132,654 | -0.47(-0.46%) |
Sep 11, 2015 | 101.59 | 102.52 | 101.15 | 102.50 | 31,407,076 | +0.48(+0.47%) |
Sep 10, 2015 | 101.23 | 102.59 | 101.20 | 102.02 | 33,573,348 | +0.46(+0.46%) |
Sep 09, 2015 | 103.38 | 103.59 | 101.46 | 101.56 | 45,468,360 | -1.18(-1.15%) |
Sep 08, 2015 | 101.95 | 102.85 | 101.55 | 102.74 | 33,617,244 | +2.30(+2.29%) |
Sep 04, 2015 | 100.14 | 100.44 | 100.44 | 100.44 | 35,008,744 | -0.77(-0.76%) |
Sep 03, 2015 | 101.52 | 102.45 | 101.05 | 101.21 | 37,457,564 | -0.16(-0.16%) |
Sep 02, 2015 | 100.92 | 101.42 | 99.74 | 101.37 | 30,187,814 | +1.79(+1.80%) |
Sep 01, 2015 | 100.66 | 101.56 | 99.32 | 99.58 | 50,710,776 | -2.94(-2.87%) |
Aug 31, 2015 | 102.43 | 103.21 | 102.13 | 102.52 | 32,860,730 | -0.37(-0.36%) |
Aug 28, 2015 | 101.77 | 102.96 | 101.64 | 102.89 | 46,747,928 | +1.01(+0.99%) |
Aug 27, 2015 | 100.83 | 102.45 | 99.99 | 101.89 | 55,659,280 | +1.79(+1.79%) |
Aug 26, 2015 | 99.52 | 100.28 | 97.37 | 100.10 | 57,988,728 | +2.48(+2.54%) |
Aug 25, 2015 | 101.49 | 101.54 | 97.50 | 97.61 | 66,087,856 | -0.76(-0.77%) |
Aug 24, 2015 | 97.45 | 102.27 | 96.34 | 98.37 | 94,173,480 | -4.00(-3.90%) |
Aug 21, 2015 | 102.45 | 103.82 | 101.78 | 102.37 | 88,962,288 | -1.21(-1.17%) |
Aug 20, 2015 | 105.31 | 105.55 | 103.58 | 103.58 | 58,294,448 | -2.69(-2.53%) |
Aug 19, 2015 | 106.70 | 107.23 | 105.67 | 106.26 | 50,768,012 | -1.11(-1.04%) |
Aug 18, 2015 | 108.09 | 108.09 | 107.25 | 107.38 | 29,621,426 | -0.86(-0.80%) |
Aug 17, 2015 | 106.82 | 108.28 | 106.43 | 108.24 | 25,090,260 | +1.13(+1.06%) |
Aug 14, 2015 | 106.33 | 107.22 | 105.92 | 107.11 | 23,700,736 | +0.68(+0.64%) |
Aug 13, 2015 | 106.88 | 107.31 | 106.25 | 106.42 | 40,114,540 | -0.36(-0.33%) |
Aug 12, 2015 | 106.41 | 107.09 | 104.98 | 106.78 | 52,252,604 | -0.20(-0.19%) |
Aug 11, 2015 | 107.22 | 107.76 | 106.48 | 106.98 | 37,512,936 | -0.92(-0.86%) |
Aug 10, 2015 | 107.08 | 108.14 | 107.06 | 107.91 | 32,360,408 | +1.23(+1.15%) |
Aug 07, 2015 | 106.91 | 107.18 | 105.96 | 106.68 | 47,489,576 | -0.72(-0.67%) |
Aug 06, 2015 | 108.99 | 109.16 | 106.59 | 107.40 | 47,449,024 | -1.47(-1.35%) |
Aug 05, 2015 | 109.09 | 109.93 | 108.49 | 108.87 | 28,849,610 | +0.25(+0.23%) |
Aug 04, 2015 | 108.92 | 109.42 | 108.22 | 108.62 | 24,412,822 | -0.26(-0.24%) |
Aug 03, 2015 | 109.49 | 109.60 | 108.08 | 108.88 | 38,243,496 | -0.54(-0.50%) |
Jul 31, 2015 | 108.97 | 110.06 | 108.77 | 109.42 | 35,748,308 | +0.60(+0.55%) |
Jul 30, 2015 | 108.24 | 108.96 | 107.69 | 108.83 | 33,017,572 | +0.31(+0.29%) |
Jul 29, 2015 | 108.00 | 108.86 | 107.65 | 108.52 | 36,420,828 | +0.30(+0.28%) |
Jul 28, 2015 | 107.61 | 108.40 | 106.20 | 108.21 | 60,090,124 | +0.92(+0.85%) |
Jul 27, 2015 | 107.80 | 107.96 | 107.03 | 107.30 | 40,034,432 | -0.90(-0.83%) |
Jul 24, 2015 | 109.89 | 110.09 | 108.11 | 108.19 | 44,423,668 | -1.77(-1.61%) |
Jul 23, 2015 | 111.23 | 111.59 | 109.73 | 109.97 | 44,624,268 | -1.23(-1.10%) |
Jul 22, 2015 | 110.42 | 111.32 | 110.24 | 111.19 | 23,207,694 | +0.41(+0.37%) |
Jul 21, 2015 | 111.30 | 111.95 | 110.45 | 110.78 | 31,596,614 | -0.53(-0.47%) |
Jul 20, 2015 | 111.93 | 112.00 | 111.03 | 111.31 | 26,149,924 | -0.61(-0.54%) |
Jul 17, 2015 | 112.40 | 112.47 | 111.56 | 111.92 | 27,800,476 | -0.49(-0.44%) |
Jul 16, 2015 | 112.23 | 112.79 | 112.12 | 112.40 | 37,720,976 | +0.67(+0.60%) |
Jul 15, 2015 | 112.40 | 112.56 | 111.48 | 111.74 | 24,957,218 | -0.60(-0.53%) |
Jul 14, 2015 | 111.65 | 112.57 | 111.59 | 112.33 | 23,606,954 | +0.62(+0.56%) |
Jul 13, 2015 | 111.03 | 111.81 | 111.02 | 111.71 | 23,989,444 | +1.25(+1.13%) |
Jul 10, 2015 | 110.21 | 110.65 | 109.78 | 110.46 | 32,290,698 | +1.51(+1.39%) |
Jul 09, 2015 | 109.77 | 109.93 | 108.81 | 108.95 | 33,453,156 | +0.39(+0.36%) |
Jul 08, 2015 | 109.28 | 109.77 | 107.93 | 108.56 | 45,761,572 | -1.68(-1.53%) |
Jul 07, 2015 | 110.24 | 110.34 | 108.15 | 110.24 | 44,213,728 | +0.12(+0.11%) |
Jul 06, 2015 | 109.41 | 110.80 | 109.30 | 110.12 | 31,294,306 | -0.04(-0.03%) |
Jul 02, 2015 | 111.07 | 110.15 | 110.15 | 110.15 | 35,381,588 | -0.82(-0.74%) |