Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.58 | 106.10 | 104.08 | 105.02 | 4,885,622 | +0.16(+0.16%) |
Sep 29, 2015 | 102.69 | 105.31 | 102.55 | 104.86 | 6,676,592 | +2.35(+2.29%) |
Sep 28, 2015 | 102.45 | 103.49 | 102.45 | 102.51 | 4,682,224 | -0.87(-0.85%) |
Sep 25, 2015 | 103.43 | 103.80 | 102.65 | 103.39 | 5,085,315 | +1.47(+1.44%) |
Sep 24, 2015 | 101.22 | 102.25 | 100.30 | 101.92 | 3,631,565 | -0.06(-0.06%) |
Sep 23, 2015 | 102.62 | 102.90 | 101.39 | 101.98 | 3,623,792 | -0.27(-0.26%) |
Sep 22, 2015 | 102.43 | 102.61 | 101.67 | 102.25 | 3,746,360 | -1.50(-1.44%) |
Sep 21, 2015 | 104.08 | 104.51 | 103.23 | 103.74 | 3,365,201 | +0.31(+0.30%) |
Sep 18, 2015 | 104.58 | 104.67 | 103.13 | 103.43 | 8,809,460 | -2.47(-2.33%) |
Sep 17, 2015 | 106.53 | 107.82 | 105.58 | 105.90 | 3,854,143 | -0.93(-0.87%) |
Sep 16, 2015 | 106.31 | 107.02 | 106.09 | 106.82 | 2,781,736 | +0.44(+0.42%) |
Sep 15, 2015 | 104.87 | 106.56 | 104.48 | 106.38 | 3,632,314 | +2.07(+1.98%) |
Sep 14, 2015 | 104.84 | 104.88 | 103.73 | 104.31 | 3,073,922 | -0.33(-0.32%) |
Sep 11, 2015 | 104.16 | 104.70 | 103.54 | 104.64 | 3,382,847 | +0.35(+0.34%) |
Sep 10, 2015 | 104.45 | 105.13 | 103.82 | 104.29 | 2,741,918 | -0.06(-0.06%) |
Sep 09, 2015 | 107.31 | 107.67 | 104.13 | 104.35 | 3,567,479 | -1.90(-1.79%) |
Sep 08, 2015 | 105.23 | 106.34 | 104.84 | 106.25 | 3,284,099 | +2.66(+2.57%) |
Sep 04, 2015 | 103.67 | 103.59 | 103.59 | 103.59 | 4,313,992 | -1.41(-1.34%) |
Sep 03, 2015 | 105.15 | 105.86 | 104.68 | 105.00 | 3,518,098 | +0.37(+0.35%) |
Sep 02, 2015 | 104.11 | 104.63 | 103.15 | 104.63 | 4,471,777 | +2.03(+1.98%) |
Sep 01, 2015 | 103.33 | 104.08 | 102.19 | 102.60 | 4,955,795 | -2.70(-2.56%) |
Aug 31, 2015 | 105.93 | 106.55 | 105.21 | 105.30 | 3,394,880 | -1.53(-1.44%) |
Aug 28, 2015 | 105.95 | 106.91 | 105.79 | 106.83 | 3,596,866 | +0.23(+0.22%) |
Aug 27, 2015 | 106.49 | 107.38 | 104.70 | 106.60 | 5,540,731 | +0.87(+0.83%) |
Aug 26, 2015 | 103.71 | 105.78 | 102.62 | 105.73 | 6,158,225 | +3.76(+3.69%) |
Aug 25, 2015 | 105.09 | 105.24 | 101.78 | 101.96 | 7,337,876 | -0.70(-0.68%) |
Aug 24, 2015 | 101.58 | 105.26 | 99.27 | 102.66 | 9,934,450 | -2.60(-2.47%) |
Aug 21, 2015 | 106.32 | 107.65 | 105.13 | 105.26 | 7,346,159 | -0.93(-0.88%) |
Aug 20, 2015 | 107.05 | 107.32 | 106.19 | 106.19 | 4,426,477 | -1.87(-1.73%) |
Aug 19, 2015 | 108.31 | 109.31 | 107.62 | 108.06 | 3,408,808 | -1.05(-0.96%) |
Aug 18, 2015 | 109.34 | 109.56 | 108.81 | 109.11 | 2,319,472 | -0.68(-0.62%) |
Aug 17, 2015 | 108.46 | 109.84 | 107.67 | 109.79 | 2,241,390 | +0.71(+0.65%) |
Aug 14, 2015 | 108.63 | 109.26 | 108.38 | 109.09 | 1,905,532 | +0.65(+0.60%) |
Aug 13, 2015 | 108.88 | 109.29 | 108.20 | 108.44 | 2,437,323 | -0.82(-0.75%) |
Aug 12, 2015 | 108.32 | 109.40 | 107.46 | 109.26 | 2,792,412 | +0.03(+0.03%) |
Aug 11, 2015 | 110.35 | 110.35 | 109.07 | 109.23 | 2,460,971 | -2.03(-1.82%) |
Aug 10, 2015 | 110.35 | 111.37 | 110.27 | 111.26 | 2,136,507 | +1.73(+1.58%) |
Aug 07, 2015 | 109.23 | 110.35 | 109.00 | 109.53 | 2,269,618 | -0.27(-0.25%) |
Aug 06, 2015 | 111.01 | 111.25 | 109.54 | 109.81 | 2,398,619 | -1.29(-1.16%) |
Aug 05, 2015 | 111.71 | 112.73 | 111.03 | 111.09 | 2,400,014 | +0.45(+0.41%) |
Aug 04, 2015 | 111.04 | 111.48 | 110.43 | 110.65 | 2,462,260 | +0.21(+0.19%) |
Aug 03, 2015 | 110.93 | 111.66 | 109.58 | 110.44 | 3,201,882 | -0.90(-0.81%) |
Jul 31, 2015 | 112.21 | 112.42 | 111.11 | 111.34 | 2,201,533 | -0.17(-0.15%) |
Jul 30, 2015 | 111.09 | 111.62 | 110.59 | 111.51 | 2,881,706 | +0.09(+0.08%) |
Jul 29, 2015 | 111.41 | 111.59 | 110.87 | 111.42 | 2,958,836 | +0.25(+0.23%) |
Jul 28, 2015 | 109.51 | 111.62 | 109.12 | 111.17 | 4,455,392 | +1.77(+1.61%) |
Jul 27, 2015 | 109.35 | 109.62 | 108.66 | 109.40 | 4,237,229 | -0.46(-0.42%) |
Jul 24, 2015 | 109.51 | 110.94 | 109.39 | 109.86 | 4,667,318 | -0.12(-0.11%) |
Jul 23, 2015 | 111.76 | 113.07 | 109.63 | 109.98 | 7,035,504 | -4.35(-3.80%) |
Jul 22, 2015 | 114.46 | 114.99 | 113.62 | 114.33 | 4,169,935 | -0.26(-0.22%) |
Jul 21, 2015 | 115.32 | 115.63 | 114.28 | 114.59 | 3,729,793 | -1.00(-0.87%) |
Jul 20, 2015 | 115.33 | 115.98 | 114.97 | 115.59 | 3,193,077 | +0.32(+0.27%) |
Jul 17, 2015 | 115.13 | 115.77 | 115.08 | 115.27 | 3,301,726 | -0.35(-0.31%) |
Jul 16, 2015 | 115.93 | 116.19 | 115.27 | 115.63 | 2,751,021 | +0.86(+0.75%) |
Jul 15, 2015 | 115.19 | 115.50 | 114.69 | 114.77 | 2,427,970 | -0.57(-0.50%) |
Jul 14, 2015 | 115.13 | 115.52 | 114.97 | 115.34 | 2,463,403 | +0.23(+0.20%) |
Jul 13, 2015 | 115.08 | 115.33 | 114.51 | 115.11 | 2,864,303 | +1.12(+0.98%) |
Jul 10, 2015 | 113.84 | 114.66 | 113.66 | 113.99 | 2,801,929 | +0.88(+0.78%) |
Jul 09, 2015 | 113.73 | 114.40 | 113.11 | 113.11 | 2,812,669 | +0.77(+0.68%) |
Jul 08, 2015 | 113.35 | 113.66 | 112.34 | 112.35 | 3,552,250 | -2.00(-1.75%) |
Jul 07, 2015 | 114.13 | 114.49 | 112.68 | 114.35 | 3,895,647 | +0.26(+0.23%) |
Jul 06, 2015 | 113.21 | 114.46 | 113.17 | 114.09 | 2,952,583 | -0.22(-0.19%) |
Jul 02, 2015 | 114.83 | 114.31 | 114.31 | 114.31 | 2,749,025 | -0.20(-0.17%) |