Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 110.19 | 111.06 | 107.05 | 110.06 | 1,064,211 | +0.23(+0.21%) |
Oct 29, 2015 | 108.23 | 111.37 | 108.15 | 109.82 | 1,165,937 | +1.19(+1.10%) |
Oct 28, 2015 | 105.95 | 109.68 | 104.06 | 108.63 | 1,241,511 | +3.30(+3.13%) |
Oct 27, 2015 | 104.28 | 105.54 | 102.03 | 105.33 | 1,307,671 | -1.08(-1.02%) |
Oct 26, 2015 | 108.93 | 109.00 | 106.11 | 106.41 | 939,222 | -2.68(-2.46%) |
Oct 23, 2015 | 108.73 | 110.66 | 107.59 | 109.10 | 986,920 | -0.74(-0.67%) |
Oct 22, 2015 | 107.77 | 110.08 | 107.12 | 109.83 | 1,027,086 | +2.80(+2.61%) |
Oct 21, 2015 | 107.22 | 107.95 | 105.95 | 107.04 | 1,115,058 | -0.89(-0.83%) |
Oct 20, 2015 | 108.39 | 109.82 | 107.33 | 107.93 | 1,198,203 | -0.70(-0.64%) |
Oct 19, 2015 | 112.92 | 113.70 | 107.43 | 108.63 | 1,655,661 | -5.99(-5.23%) |
Oct 16, 2015 | 114.16 | 115.45 | 113.14 | 114.62 | 1,277,627 | +1.01(+0.89%) |
Oct 15, 2015 | 111.31 | 113.84 | 110.76 | 113.62 | 1,009,715 | +1.75(+1.57%) |
Oct 14, 2015 | 110.61 | 112.25 | 109.57 | 111.87 | 957,952 | +1.18(+1.07%) |
Oct 13, 2015 | 112.40 | 114.50 | 110.29 | 110.68 | 1,201,730 | -2.62(-2.31%) |
Oct 12, 2015 | 113.95 | 114.08 | 110.92 | 113.30 | 1,378,514 | -0.96(-0.84%) |
Oct 09, 2015 | 113.81 | 115.13 | 111.61 | 114.26 | 1,963,391 | +0.34(+0.30%) |
Oct 08, 2015 | 109.12 | 114.82 | 108.47 | 113.92 | 2,359,041 | +4.22(+3.85%) |
Oct 07, 2015 | 107.63 | 109.88 | 104.88 | 109.69 | 2,748,478 | +3.88(+3.66%) |
Oct 06, 2015 | 104.43 | 108.05 | 103.38 | 105.82 | 2,405,981 | +1.28(+1.22%) |
Oct 05, 2015 | 103.39 | 105.83 | 102.74 | 104.54 | 1,396,560 | +2.87(+2.82%) |
Oct 02, 2015 | 95.70 | 101.91 | 94.73 | 101.67 | 1,284,335 | +4.93(+5.10%) |
Oct 01, 2015 | 97.34 | 99.08 | 95.73 | 96.74 | 1,560,488 | +1.20(+1.26%) |
Sep 30, 2015 | 93.88 | 96.59 | 92.87 | 95.53 | 1,392,564 | +2.75(+2.96%) |
Sep 29, 2015 | 91.51 | 93.38 | 90.64 | 92.78 | 1,300,637 | +1.73(+1.90%) |
Sep 28, 2015 | 93.80 | 94.17 | 90.86 | 91.05 | 1,080,010 | -3.91(-4.11%) |
Sep 25, 2015 | 96.58 | 96.79 | 94.03 | 94.96 | 636,485 | -0.56(-0.59%) |
Sep 24, 2015 | 94.12 | 96.02 | 93.08 | 95.51 | 925,741 | +0.52(+0.55%) |
Sep 23, 2015 | 96.91 | 97.54 | 94.71 | 94.99 | 613,635 | -1.63(-1.69%) |
Sep 22, 2015 | 95.10 | 98.22 | 94.79 | 96.62 | 833,014 | +0.06(+0.06%) |
Sep 21, 2015 | 97.79 | 97.88 | 95.82 | 96.57 | 944,818 | -0.35(-0.37%) |
Sep 18, 2015 | 99.48 | 100.21 | 96.64 | 96.92 | 1,678,555 | -4.69(-4.61%) |
Sep 17, 2015 | 101.92 | 104.03 | 100.92 | 101.61 | 1,314,149 | -0.24(-0.24%) |
Sep 16, 2015 | 99.03 | 102.25 | 98.41 | 101.85 | 1,275,434 | +3.94(+4.03%) |
Sep 15, 2015 | 97.44 | 98.29 | 96.34 | 97.91 | 943,814 | +0.95(+0.98%) |
Sep 14, 2015 | 98.43 | 98.64 | 95.10 | 96.96 | 1,171,388 | -1.85(-1.87%) |
Sep 11, 2015 | 98.73 | 99.83 | 95.93 | 98.81 | 1,448,342 | -2.54(-2.50%) |
Sep 10, 2015 | 100.67 | 101.61 | 98.33 | 101.34 | 955,324 | +0.75(+0.75%) |
Sep 09, 2015 | 103.29 | 105.19 | 100.25 | 100.59 | 1,475,754 | -2.49(-2.41%) |
Sep 08, 2015 | 101.47 | 103.14 | 99.13 | 103.08 | 1,110,566 | +3.07(+3.07%) |
Sep 04, 2015 | 99.54 | 100.01 | 100.01 | 100.01 | 1,212,919 | -0.85(-0.84%) |
Sep 03, 2015 | 101.30 | 104.08 | 99.72 | 100.86 | 1,127,069 | +0.20(+0.20%) |
Sep 02, 2015 | 100.06 | 101.14 | 97.27 | 100.65 | 1,311,295 | +2.20(+2.23%) |
Sep 01, 2015 | 99.84 | 102.43 | 97.53 | 98.45 | 1,327,694 | -4.57(-4.43%) |
Aug 31, 2015 | 98.73 | 103.77 | 97.58 | 103.02 | 1,443,449 | +2.57(+2.56%) |
Aug 28, 2015 | 97.73 | 102.81 | 97.73 | 100.45 | 1,649,066 | +2.44(+2.49%) |
Aug 27, 2015 | 96.58 | 100.01 | 95.20 | 98.00 | 2,193,769 | +3.84(+4.08%) |
Aug 26, 2015 | 94.44 | 94.96 | 92.04 | 94.16 | 1,573,440 | +1.70(+1.83%) |
Aug 25, 2015 | 94.99 | 95.37 | 92.46 | 92.47 | 1,825,284 | +0.24(+0.26%) |
Aug 24, 2015 | 93.24 | 97.94 | 91.33 | 92.22 | 2,503,461 | -7.06(-7.11%) |
Aug 21, 2015 | 102.14 | 102.53 | 99.28 | 99.28 | 1,350,390 | -3.00(-2.94%) |
Aug 20, 2015 | 104.67 | 105.26 | 101.56 | 102.28 | 1,619,694 | -2.49(-2.38%) |
Aug 19, 2015 | 108.33 | 108.41 | 103.72 | 104.77 | 1,486,763 | -4.57(-4.18%) |
Aug 18, 2015 | 107.38 | 109.39 | 106.64 | 109.34 | 959,159 | +1.87(+1.74%) |
Aug 17, 2015 | 107.76 | 108.43 | 106.55 | 107.47 | 981,298 | -0.99(-0.91%) |
Aug 14, 2015 | 107.71 | 108.96 | 106.50 | 108.45 | 1,196,445 | +0.92(+0.86%) |
Aug 13, 2015 | 109.53 | 110.14 | 106.59 | 107.53 | 1,769,310 | -3.22(-2.90%) |
Aug 12, 2015 | 106.95 | 110.81 | 106.12 | 110.75 | 2,206,374 | +4.09(+3.84%) |
Aug 11, 2015 | 104.04 | 106.80 | 104.04 | 106.66 | 1,628,718 | -0.29(-0.27%) |
Aug 10, 2015 | 103.83 | 107.47 | 103.80 | 106.94 | 1,435,183 | +3.70(+3.58%) |
Aug 07, 2015 | 104.40 | 106.45 | 102.82 | 103.25 | 1,441,695 | -1.81(-1.72%) |
Aug 06, 2015 | 99.86 | 105.73 | 99.14 | 105.05 | 2,152,987 | +4.40(+4.37%) |
Aug 05, 2015 | 98.44 | 104.46 | 98.21 | 100.65 | 2,945,995 | +3.52(+3.62%) |
Aug 04, 2015 | 96.22 | 98.89 | 95.61 | 97.13 | 1,666,610 | +1.81(+1.89%) |