Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 99.91 | 103.46 | 99.05 | 103.26 | 17,017,792 | +4.91(+4.99%) |
Sep 29, 2015 | 99.63 | 100.55 | 96.85 | 98.35 | 17,404,960 | -1.12(-1.13%) |
Sep 28, 2015 | 101.57 | 103.33 | 97.84 | 99.47 | 17,015,640 | -2.77(-2.71%) |
Sep 25, 2015 | 105.30 | 105.45 | 101.57 | 102.24 | 19,066,632 | -1.52(-1.46%) |
Sep 24, 2015 | 97.11 | 104.00 | 96.78 | 103.76 | 21,256,804 | +5.69(+5.80%) |
Sep 23, 2015 | 98.60 | 99.74 | 97.66 | 98.07 | 10,261,928 | -0.40(-0.41%) |
Sep 22, 2015 | 98.29 | 99.90 | 97.01 | 98.47 | 16,714,006 | -1.83(-1.82%) |
Sep 21, 2015 | 103.30 | 103.77 | 99.56 | 100.30 | 17,894,388 | -2.32(-2.26%) |
Sep 18, 2015 | 102.00 | 104.36 | 100.71 | 102.62 | 21,715,034 | -1.59(-1.53%) |
Sep 17, 2015 | 103.67 | 107.50 | 101.83 | 104.21 | 25,809,624 | +0.13(+0.12%) |
Sep 16, 2015 | 99.70 | 104.48 | 99.33 | 104.08 | 28,050,078 | +4.92(+4.96%) |
Sep 15, 2015 | 95.22 | 99.65 | 93.61 | 99.16 | 22,576,740 | +3.47(+3.63%) |
Sep 14, 2015 | 96.84 | 97.91 | 94.33 | 95.69 | 15,539,822 | -1.82(-1.87%) |
Sep 11, 2015 | 98.57 | 100.85 | 97.23 | 97.51 | 17,373,920 | -1.97(-1.98%) |
Sep 10, 2015 | 99.42 | 100.85 | 96.78 | 99.48 | 21,023,598 | +0.30(+0.30%) |
Sep 09, 2015 | 96.51 | 102.79 | 95.52 | 99.18 | 35,508,944 | +4.23(+4.45%) |
Sep 08, 2015 | 102.08 | 102.50 | 93.55 | 94.95 | 43,458,296 | -3.84(-3.89%) |
Sep 04, 2015 | 98.05 | 98.79 | 98.79 | 98.79 | 24,212,000 | -2.27(-2.25%) |
Sep 03, 2015 | 102.69 | 104.17 | 100.11 | 101.06 | 29,494,102 | -4.38(-4.15%) |
Sep 02, 2015 | 109.31 | 109.50 | 100.30 | 105.44 | 39,803,944 | -0.35(-0.33%) |
Sep 01, 2015 | 109.35 | 111.24 | 103.82 | 105.79 | 35,934,852 | -9.24(-8.03%) |
Aug 31, 2015 | 115.24 | 117.00 | 113.76 | 115.03 | 16,989,936 | -2.60(-2.21%) |
Aug 28, 2015 | 116.35 | 119.35 | 115.88 | 117.63 | 20,240,236 | -0.03(-0.03%) |
Aug 27, 2015 | 114.94 | 118.25 | 113.02 | 117.66 | 37,036,116 | +7.53(+6.84%) |
Aug 26, 2015 | 107.15 | 110.28 | 102.02 | 110.13 | 36,126,424 | +8.61(+8.48%) |
Aug 25, 2015 | 107.75 | 107.88 | 101.50 | 101.52 | 37,589,296 | +4.64(+4.79%) |
Aug 24, 2015 | 88.75 | 109.63 | 85.50 | 96.88 | 59,908,792 | -7.08(-6.81%) |
Aug 21, 2015 | 106.20 | 110.00 | 102.75 | 103.96 | 33,228,296 | -8.53(-7.58%) |
Aug 20, 2015 | 119.80 | 121.45 | 111.34 | 112.49 | 28,029,824 | -9.57(-7.84%) |
Aug 19, 2015 | 123.50 | 123.70 | 121.50 | 122.06 | 10,108,519 | -1.99(-1.60%) |
Aug 18, 2015 | 125.26 | 126.75 | 123.55 | 124.05 | 9,374,344 | -1.31(-1.04%) |
Aug 17, 2015 | 123.14 | 125.70 | 122.60 | 125.36 | 9,226,880 | +1.97(+1.60%) |
Aug 14, 2015 | 124.96 | 125.00 | 123.00 | 123.39 | 8,667,683 | -0.34(-0.27%) |
Aug 13, 2015 | 120.99 | 125.73 | 119.34 | 123.73 | 15,284,400 | +3.22(+2.67%) |
Aug 12, 2015 | 121.47 | 122.45 | 118.66 | 120.51 | 13,875,642 | -2.23(-1.82%) |
Aug 11, 2015 | 120.01 | 123.76 | 120.00 | 122.74 | 11,586,126 | -0.29(-0.24%) |
Aug 10, 2015 | 126.09 | 126.50 | 121.51 | 123.03 | 13,417,778 | -0.49(-0.40%) |
Aug 07, 2015 | 126.42 | 126.60 | 121.30 | 123.52 | 17,360,668 | -2.93(-2.32%) |
Aug 06, 2015 | 126.29 | 128.85 | 122.04 | 126.45 | 24,701,228 | +2.74(+2.21%) |
Aug 05, 2015 | 125.62 | 129.29 | 122.70 | 123.71 | 26,940,656 | +2.56(+2.11%) |
Aug 04, 2015 | 113.15 | 122.79 | 113.00 | 121.15 | 29,633,608 | +8.59(+7.63%) |
Aug 03, 2015 | 114.60 | 114.60 | 111.78 | 112.56 | 10,136,858 | -1.75(-1.53%) |
Jul 31, 2015 | 111.95 | 115.00 | 111.17 | 114.31 | 16,349,071 | +2.75(+2.47%) |
Jul 30, 2015 | 106.40 | 111.90 | 105.40 | 111.56 | 14,226,197 | +4.48(+4.18%) |
Jul 29, 2015 | 106.83 | 107.75 | 105.40 | 107.08 | 6,692,624 | +0.18(+0.17%) |
Jul 28, 2015 | 107.29 | 107.94 | 103.88 | 106.90 | 11,155,830 | +0.47(+0.44%) |
Jul 27, 2015 | 107.79 | 109.86 | 106.27 | 106.43 | 11,299,294 | -2.91(-2.66%) |
Jul 24, 2015 | 111.55 | 111.68 | 108.90 | 109.34 | 8,125,065 | -0.76(-0.69%) |
Jul 23, 2015 | 110.91 | 112.18 | 109.84 | 110.10 | 8,299,576 | -1.40(-1.26%) |
Jul 22, 2015 | 112.14 | 113.88 | 111.10 | 111.50 | 10,497,302 | -1.01(-0.90%) |
Jul 21, 2015 | 110.21 | 113.71 | 109.32 | 112.51 | 14,076,417 | +1.96(+1.77%) |
Jul 20, 2015 | 114.70 | 114.70 | 110.14 | 110.55 | 22,671,352 | -4.22(-3.68%) |
Jul 17, 2015 | 117.34 | 117.88 | 114.24 | 114.77 | 25,136,948 | -1.04(-0.90%) |
Jul 16, 2015 | 111.02 | 116.49 | 107.68 | 115.81 | 63,283,200 | +17.68(+18.02%) |
Jul 15, 2015 | 99.97 | 100.75 | 97.05 | 98.13 | 30,783,320 | -2.24(-2.23%) |
Jul 14, 2015 | 101.27 | 101.64 | 99.65 | 100.37 | 138,155,488 | -0.72(-0.71%) |
Jul 13, 2015 | 98.10 | 102.31 | 98.08 | 101.09 | 33,167,938 | +3.86(+3.97%) |
Jul 10, 2015 | 97.52 | 98.50 | 96.90 | 97.23 | 21,636,594 | +1.50(+1.57%) |
Jul 09, 2015 | 94.90 | 95.85 | 94.29 | 95.73 | 16,701,152 | +2.22(+2.37%) |
Jul 08, 2015 | 93.47 | 94.00 | 92.28 | 93.51 | 12,985,846 | -0.58(-0.62%) |
Jul 07, 2015 | 95.01 | 95.43 | 92.62 | 94.09 | 21,572,494 | -0.48(-0.51%) |
Jul 06, 2015 | 93.47 | 94.93 | 93.34 | 94.57 | 11,804,981 | +0.53(+0.56%) |
Jul 02, 2015 | 94.00 | 94.04 | 94.04 | 94.04 | 77,371,000 | +0.41(+0.44%) |