Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 100.50 | 101.80 | 99.53 | 101.80 | 725,564 | +2.38(+2.40%) |
Sep 29, 2015 | 99.43 | 99.57 | 98.49 | 99.41 | 178,541 | +0.15(+0.15%) |
Sep 28, 2015 | 101.87 | 102.77 | 99.20 | 99.27 | 245,271 | -3.12(-3.05%) |
Sep 25, 2015 | 102.80 | 103.08 | 101.81 | 102.39 | 206,284 | +0.64(+0.63%) |
Sep 24, 2015 | 101.17 | 101.95 | 100.18 | 101.75 | 221,906 | -0.62(-0.61%) |
Sep 23, 2015 | 102.29 | 103.04 | 101.92 | 102.37 | 142,238 | -0.06(-0.06%) |
Sep 22, 2015 | 101.20 | 102.63 | 100.93 | 102.43 | 256,930 | -0.14(-0.13%) |
Sep 21, 2015 | 102.07 | 102.88 | 101.54 | 102.56 | 192,502 | +0.89(+0.88%) |
Sep 18, 2015 | 102.10 | 103.48 | 101.48 | 101.67 | 336,256 | -1.55(-1.50%) |
Sep 17, 2015 | 104.03 | 104.75 | 103.05 | 103.22 | 278,346 | -1.16(-1.12%) |
Sep 16, 2015 | 103.42 | 104.71 | 103.13 | 104.39 | 166,261 | +1.24(+1.20%) |
Sep 15, 2015 | 101.87 | 103.27 | 101.38 | 103.14 | 197,831 | +1.52(+1.50%) |
Sep 14, 2015 | 102.04 | 102.27 | 100.73 | 101.62 | 219,455 | -0.17(-0.16%) |
Sep 11, 2015 | 101.46 | 102.12 | 100.62 | 101.79 | 228,041 | -0.30(-0.29%) |
Sep 10, 2015 | 103.16 | 103.45 | 101.61 | 102.09 | 259,818 | -1.20(-1.16%) |
Sep 09, 2015 | 104.85 | 105.81 | 103.04 | 103.29 | 323,139 | -0.52(-0.50%) |
Sep 08, 2015 | 102.01 | 103.94 | 101.15 | 103.81 | 289,591 | +3.78(+3.78%) |
Sep 04, 2015 | 100.11 | 100.03 | 100.03 | 100.03 | 180,301 | -1.62(-1.59%) |
Sep 03, 2015 | 101.53 | 102.29 | 101.14 | 101.65 | 209,504 | +0.33(+0.33%) |
Sep 02, 2015 | 100.16 | 101.43 | 99.63 | 101.32 | 220,070 | +2.37(+2.39%) |
Sep 01, 2015 | 100.56 | 101.42 | 98.28 | 98.96 | 341,185 | -3.78(-3.68%) |
Aug 31, 2015 | 103.41 | 104.45 | 102.47 | 102.74 | 195,848 | -1.06(-1.02%) |
Aug 28, 2015 | 103.33 | 104.03 | 102.75 | 103.79 | 228,345 | -0.16(-0.16%) |
Aug 27, 2015 | 102.54 | 104.61 | 101.86 | 103.96 | 316,957 | +2.45(+2.42%) |
Aug 26, 2015 | 100.08 | 101.64 | 97.85 | 101.50 | 280,371 | +3.41(+3.48%) |
Aug 25, 2015 | 101.28 | 102.34 | 97.99 | 98.09 | 372,039 | -0.97(-0.98%) |
Aug 24, 2015 | 97.03 | 101.14 | 96.97 | 99.06 | 564,512 | -4.57(-4.41%) |
Aug 21, 2015 | 107.16 | 107.75 | 103.54 | 103.63 | 244,893 | -4.80(-4.43%) |
Aug 20, 2015 | 109.37 | 109.63 | 107.89 | 108.43 | 352,644 | -2.12(-1.92%) |
Aug 19, 2015 | 112.07 | 112.19 | 110.12 | 110.55 | 141,538 | -2.08(-1.84%) |
Aug 18, 2015 | 112.04 | 112.81 | 111.85 | 112.62 | 219,319 | +0.26(+0.23%) |
Aug 17, 2015 | 112.71 | 113.24 | 111.23 | 112.36 | 222,050 | -0.57(-0.51%) |
Aug 14, 2015 | 112.49 | 113.42 | 111.98 | 112.94 | 131,911 | +0.45(+0.40%) |
Aug 13, 2015 | 112.17 | 113.12 | 110.76 | 112.49 | 293,668 | +0.23(+0.21%) |
Aug 12, 2015 | 111.64 | 113.72 | 110.78 | 112.26 | 308,025 | -0.32(-0.28%) |
Aug 11, 2015 | 113.03 | 113.70 | 111.51 | 112.58 | 354,137 | -1.75(-1.53%) |
Aug 10, 2015 | 113.59 | 115.15 | 112.85 | 114.32 | 255,949 | +1.76(+1.56%) |
Aug 07, 2015 | 112.08 | 113.58 | 111.26 | 112.57 | 435,299 | -0.06(-0.05%) |
Aug 06, 2015 | 121.00 | 121.00 | 111.59 | 112.62 | 461,433 | -9.01(-7.41%) |
Aug 05, 2015 | 122.02 | 122.61 | 121.23 | 121.63 | 182,989 | +0.80(+0.66%) |
Aug 04, 2015 | 120.48 | 121.39 | 119.76 | 120.84 | 171,614 | +0.43(+0.35%) |
Aug 03, 2015 | 121.23 | 121.23 | 119.53 | 120.41 | 151,009 | -0.55(-0.46%) |
Jul 31, 2015 | 121.74 | 121.97 | 120.74 | 120.96 | 143,737 | -0.48(-0.39%) |
Jul 30, 2015 | 120.68 | 121.74 | 120.03 | 121.44 | 154,665 | +0.18(+0.15%) |
Jul 29, 2015 | 119.45 | 121.76 | 119.05 | 121.25 | 213,988 | +1.98(+1.66%) |
Jul 28, 2015 | 119.01 | 119.34 | 117.30 | 119.28 | 188,880 | +1.03(+0.87%) |
Jul 27, 2015 | 117.72 | 118.56 | 117.37 | 118.25 | 215,754 | -0.09(-0.07%) |
Jul 24, 2015 | 119.47 | 119.85 | 118.03 | 118.33 | 155,767 | -0.63(-0.53%) |
Jul 23, 2015 | 118.96 | 120.58 | 118.36 | 118.97 | 174,537 | -0.16(-0.14%) |
Jul 22, 2015 | 119.01 | 120.03 | 118.70 | 119.13 | 166,573 | +0.11(+0.09%) |
Jul 21, 2015 | 120.53 | 120.76 | 118.71 | 119.02 | 116,874 | -1.91(-1.58%) |
Jul 20, 2015 | 121.11 | 121.41 | 120.38 | 120.93 | 108,474 | -0.24(-0.20%) |
Jul 17, 2015 | 121.34 | 122.05 | 120.83 | 121.18 | 218,041 | -0.27(-0.22%) |
Jul 16, 2015 | 121.68 | 121.68 | 119.42 | 121.45 | 132,245 | +0.50(+0.42%) |
Jul 15, 2015 | 122.06 | 122.16 | 120.72 | 120.94 | 196,902 | -1.21(-0.99%) |
Jul 14, 2015 | 121.44 | 122.35 | 121.40 | 122.16 | 207,616 | +0.35(+0.29%) |
Jul 13, 2015 | 121.48 | 121.97 | 120.85 | 121.81 | 107,602 | +1.39(+1.15%) |
Jul 10, 2015 | 119.69 | 120.83 | 118.95 | 120.42 | 197,872 | +2.30(+1.95%) |
Jul 09, 2015 | 118.59 | 119.11 | 117.64 | 118.12 | 214,119 | +1.37(+1.17%) |
Jul 08, 2015 | 118.09 | 118.92 | 116.46 | 116.75 | 181,675 | -2.46(-2.07%) |
Jul 07, 2015 | 118.58 | 119.36 | 116.89 | 119.22 | 159,495 | +0.62(+0.52%) |
Jul 06, 2015 | 118.01 | 119.15 | 117.59 | 118.60 | 166,029 | -0.76(-0.63%) |
Jul 02, 2015 | 119.91 | 119.35 | 119.35 | 119.35 | 190,925 | -0.18(-0.15%) |