Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 96.54 | 97.39 | 96.04 | 97.19 | 57,118,268 | +1.49(+1.55%) |
Sep 29, 2015 | 96.34 | 97.11 | 95.23 | 95.70 | 56,155,824 | -0.69(-0.71%) |
Sep 28, 2015 | 98.83 | 98.92 | 96.01 | 96.38 | 63,781,268 | -2.78(-2.80%) |
Sep 25, 2015 | 101.30 | 101.38 | 98.72 | 99.16 | 49,158,960 | -1.32(-1.32%) |
Sep 24, 2015 | 100.09 | 100.65 | 99.28 | 100.48 | 44,859,432 | -0.17(-0.17%) |
Sep 23, 2015 | 101.19 | 101.54 | 100.34 | 100.65 | 28,724,966 | -0.30(-0.30%) |
Sep 22, 2015 | 101.57 | 101.81 | 100.32 | 100.95 | 40,324,708 | -1.55(-1.52%) |
Sep 21, 2015 | 103.42 | 104.09 | 102.12 | 102.51 | 37,210,328 | -0.19(-0.18%) |
Sep 18, 2015 | 102.73 | 103.69 | 102.41 | 102.69 | 48,157,152 | -1.44(-1.38%) |
Sep 17, 2015 | 103.76 | 105.51 | 103.55 | 104.13 | 56,799,360 | +0.36(+0.34%) |
Sep 16, 2015 | 102.90 | 103.85 | 102.75 | 103.78 | 30,568,664 | +0.89(+0.86%) |
Sep 15, 2015 | 101.93 | 103.11 | 101.81 | 102.89 | 30,137,734 | +1.14(+1.13%) |
Sep 14, 2015 | 102.52 | 102.53 | 101.55 | 101.74 | 25,202,896 | -0.47(-0.46%) |
Sep 11, 2015 | 101.31 | 102.23 | 100.86 | 102.21 | 31,494,856 | +0.48(+0.47%) |
Sep 10, 2015 | 100.94 | 102.30 | 100.92 | 101.73 | 33,667,180 | +0.46(+0.46%) |
Sep 09, 2015 | 103.09 | 103.31 | 101.18 | 101.27 | 45,595,436 | -1.18(-1.15%) |
Sep 08, 2015 | 101.66 | 102.56 | 101.27 | 102.45 | 33,711,200 | +2.29(+2.29%) |
Sep 04, 2015 | 99.86 | 100.16 | 100.16 | 100.16 | 35,106,588 | -0.76(-0.76%) |
Sep 03, 2015 | 101.24 | 102.17 | 100.77 | 100.93 | 37,562,252 | -0.16(-0.16%) |
Sep 02, 2015 | 100.64 | 101.14 | 99.46 | 101.09 | 30,272,186 | +1.78(+1.80%) |
Sep 01, 2015 | 100.38 | 101.27 | 99.05 | 99.30 | 50,852,508 | -2.93(-2.86%) |
Aug 31, 2015 | 102.14 | 102.92 | 101.84 | 102.23 | 32,952,572 | -0.37(-0.36%) |
Aug 28, 2015 | 101.49 | 102.68 | 101.35 | 102.61 | 46,878,584 | +1.00(+0.99%) |
Aug 27, 2015 | 100.55 | 102.16 | 99.71 | 101.60 | 55,814,844 | +1.78(+1.79%) |
Aug 26, 2015 | 99.24 | 100.00 | 97.10 | 99.82 | 58,150,800 | +2.48(+2.54%) |
Aug 25, 2015 | 101.21 | 101.26 | 97.23 | 97.34 | 66,272,564 | -0.75(-0.77%) |
Aug 24, 2015 | 97.18 | 101.98 | 96.07 | 98.10 | 94,436,680 | -3.98(-3.90%) |
Aug 21, 2015 | 102.17 | 103.53 | 101.50 | 102.08 | 89,210,928 | -1.21(-1.17%) |
Aug 20, 2015 | 105.02 | 105.26 | 103.29 | 103.29 | 58,457,376 | -2.68(-2.53%) |
Aug 19, 2015 | 106.40 | 106.94 | 105.37 | 105.97 | 50,909,904 | -1.11(-1.04%) |
Aug 18, 2015 | 107.79 | 107.79 | 106.95 | 107.08 | 29,704,214 | -0.86(-0.80%) |
Aug 17, 2015 | 106.52 | 107.98 | 106.14 | 107.94 | 25,160,384 | +1.13(+1.06%) |
Aug 14, 2015 | 106.04 | 106.93 | 105.62 | 106.81 | 23,766,978 | +0.68(+0.64%) |
Aug 13, 2015 | 106.58 | 107.02 | 105.95 | 106.13 | 40,226,656 | -0.36(-0.33%) |
Aug 12, 2015 | 106.11 | 106.79 | 104.69 | 106.48 | 52,398,648 | -0.20(-0.19%) |
Aug 11, 2015 | 106.92 | 107.46 | 106.18 | 106.69 | 37,617,780 | -0.92(-0.86%) |
Aug 10, 2015 | 106.78 | 107.84 | 106.77 | 107.61 | 32,450,852 | +1.22(+1.15%) |
Aug 07, 2015 | 106.62 | 106.88 | 105.67 | 106.39 | 47,622,304 | -0.72(-0.67%) |
Aug 06, 2015 | 108.68 | 108.85 | 106.30 | 107.10 | 47,581,640 | -1.46(-1.35%) |
Aug 05, 2015 | 108.79 | 109.62 | 108.19 | 108.57 | 28,930,242 | +0.25(+0.23%) |
Aug 04, 2015 | 108.61 | 109.12 | 107.92 | 108.32 | 24,481,054 | -0.26(-0.24%) |
Aug 03, 2015 | 109.18 | 109.30 | 107.78 | 108.58 | 38,350,380 | -0.54(-0.50%) |
Jul 31, 2015 | 108.67 | 109.75 | 108.46 | 109.12 | 35,848,224 | +0.59(+0.55%) |
Jul 30, 2015 | 107.94 | 108.66 | 107.39 | 108.52 | 33,109,854 | +0.31(+0.29%) |
Jul 29, 2015 | 107.70 | 108.56 | 107.35 | 108.21 | 36,522,620 | +0.30(+0.28%) |
Jul 28, 2015 | 107.31 | 108.10 | 105.91 | 107.91 | 60,258,072 | +0.91(+0.85%) |
Jul 27, 2015 | 107.49 | 107.66 | 106.73 | 107.00 | 40,146,324 | -0.90(-0.83%) |
Jul 24, 2015 | 109.58 | 109.78 | 107.81 | 107.89 | 44,547,828 | -1.77(-1.61%) |
Jul 23, 2015 | 110.92 | 111.28 | 109.42 | 109.66 | 44,748,988 | -1.22(-1.10%) |
Jul 22, 2015 | 110.11 | 111.01 | 109.94 | 110.88 | 23,272,558 | +0.41(+0.37%) |
Jul 21, 2015 | 110.99 | 111.64 | 110.14 | 110.48 | 31,684,924 | -0.52(-0.47%) |
Jul 20, 2015 | 111.62 | 111.69 | 110.72 | 111.00 | 26,223,010 | -0.60(-0.54%) |
Jul 17, 2015 | 112.09 | 112.15 | 111.25 | 111.60 | 27,878,176 | -0.49(-0.44%) |
Jul 16, 2015 | 111.91 | 112.47 | 111.81 | 112.09 | 37,826,400 | +0.66(+0.60%) |
Jul 15, 2015 | 112.09 | 112.24 | 111.17 | 111.43 | 25,026,970 | -0.59(-0.53%) |
Jul 14, 2015 | 111.34 | 112.26 | 111.28 | 112.02 | 23,672,932 | +0.62(+0.56%) |
Jul 13, 2015 | 110.72 | 111.50 | 110.71 | 111.40 | 24,056,492 | +1.24(+1.13%) |
Jul 10, 2015 | 109.90 | 110.34 | 109.47 | 110.16 | 32,380,948 | +1.51(+1.39%) |
Jul 09, 2015 | 109.46 | 109.62 | 108.51 | 108.65 | 33,546,654 | +0.39(+0.36%) |
Jul 08, 2015 | 108.98 | 109.46 | 107.63 | 108.26 | 45,889,468 | -1.68(-1.53%) |
Jul 07, 2015 | 109.94 | 110.03 | 107.85 | 109.94 | 44,337,300 | +0.12(+0.11%) |
Jul 06, 2015 | 109.10 | 110.49 | 108.99 | 109.81 | 31,381,772 | -0.04(-0.03%) |
Jul 02, 2015 | 110.76 | 109.85 | 109.85 | 109.85 | 35,480,476 | -0.82(-0.74%) |