Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.61 | 106.14 | 104.12 | 105.06 | 4,884,055 | +0.16(+0.16%) |
Sep 29, 2015 | 102.72 | 105.35 | 102.58 | 104.89 | 6,674,450 | +2.35(+2.29%) |
Sep 28, 2015 | 102.48 | 103.52 | 102.48 | 102.55 | 4,680,722 | -0.87(-0.85%) |
Sep 25, 2015 | 103.46 | 103.83 | 102.69 | 103.42 | 5,083,684 | +1.47(+1.44%) |
Sep 24, 2015 | 101.25 | 102.28 | 100.33 | 101.95 | 3,630,400 | -0.06(-0.06%) |
Sep 23, 2015 | 102.66 | 102.93 | 101.42 | 102.01 | 3,622,630 | -0.27(-0.26%) |
Sep 22, 2015 | 102.46 | 102.64 | 101.71 | 102.28 | 3,745,158 | -1.50(-1.44%) |
Sep 21, 2015 | 104.12 | 104.55 | 103.26 | 103.78 | 3,364,122 | +0.31(+0.30%) |
Sep 18, 2015 | 104.61 | 104.71 | 103.16 | 103.46 | 8,806,635 | -2.47(-2.33%) |
Sep 17, 2015 | 106.57 | 107.86 | 105.61 | 105.93 | 3,852,907 | -0.93(-0.87%) |
Sep 16, 2015 | 106.35 | 107.05 | 106.12 | 106.86 | 2,780,844 | +0.44(+0.42%) |
Sep 15, 2015 | 104.90 | 106.59 | 104.52 | 106.41 | 3,631,149 | +2.07(+1.98%) |
Sep 14, 2015 | 104.87 | 104.92 | 103.77 | 104.34 | 3,072,936 | -0.33(-0.32%) |
Sep 11, 2015 | 104.20 | 104.73 | 103.58 | 104.68 | 3,381,762 | +0.36(+0.34%) |
Sep 10, 2015 | 104.49 | 105.16 | 103.86 | 104.32 | 2,741,039 | -0.06(-0.06%) |
Sep 09, 2015 | 107.35 | 107.71 | 104.17 | 104.38 | 3,566,334 | -1.91(-1.79%) |
Sep 08, 2015 | 105.26 | 106.38 | 104.87 | 106.29 | 3,283,046 | +2.66(+2.57%) |
Sep 04, 2015 | 103.70 | 103.63 | 103.63 | 103.63 | 4,312,608 | -1.41(-1.34%) |
Sep 03, 2015 | 105.18 | 105.89 | 104.72 | 105.03 | 3,516,970 | +0.37(+0.35%) |
Sep 02, 2015 | 104.14 | 104.66 | 103.18 | 104.66 | 4,470,343 | +2.03(+1.98%) |
Sep 01, 2015 | 103.36 | 104.11 | 102.22 | 102.63 | 4,954,206 | -2.70(-2.56%) |
Aug 31, 2015 | 105.97 | 106.58 | 105.24 | 105.33 | 3,393,791 | -1.53(-1.44%) |
Aug 28, 2015 | 105.98 | 106.95 | 105.82 | 106.86 | 3,595,712 | +0.23(+0.22%) |
Aug 27, 2015 | 106.52 | 107.41 | 104.73 | 106.64 | 5,538,954 | +0.87(+0.83%) |
Aug 26, 2015 | 103.75 | 105.81 | 102.66 | 105.76 | 6,156,251 | +3.77(+3.69%) |
Aug 25, 2015 | 105.12 | 105.27 | 101.81 | 102.00 | 7,335,523 | -0.70(-0.68%) |
Aug 24, 2015 | 101.61 | 105.29 | 99.30 | 102.69 | 9,931,264 | -2.60(-2.47%) |
Aug 21, 2015 | 106.35 | 107.69 | 105.17 | 105.29 | 7,343,803 | -0.93(-0.88%) |
Aug 20, 2015 | 107.09 | 107.35 | 106.22 | 106.23 | 4,425,058 | -1.87(-1.73%) |
Aug 19, 2015 | 108.34 | 109.34 | 107.66 | 108.09 | 3,407,715 | -1.05(-0.96%) |
Aug 18, 2015 | 109.38 | 109.59 | 108.84 | 109.14 | 2,318,728 | -0.68(-0.62%) |
Aug 17, 2015 | 108.50 | 109.88 | 107.71 | 109.83 | 2,240,671 | +0.71(+0.65%) |
Aug 14, 2015 | 108.67 | 109.29 | 108.42 | 109.12 | 1,904,920 | +0.65(+0.60%) |
Aug 13, 2015 | 108.92 | 109.33 | 108.24 | 108.47 | 2,436,542 | -0.82(-0.75%) |
Aug 12, 2015 | 108.36 | 109.44 | 107.50 | 109.30 | 2,791,516 | +0.03(+0.03%) |
Aug 11, 2015 | 110.39 | 110.39 | 109.11 | 109.27 | 2,460,182 | -2.03(-1.82%) |
Aug 10, 2015 | 110.39 | 111.41 | 110.31 | 111.30 | 2,135,822 | +1.73(+1.58%) |
Aug 07, 2015 | 109.27 | 110.39 | 109.03 | 109.57 | 2,268,891 | -0.27(-0.25%) |
Aug 06, 2015 | 111.04 | 111.28 | 109.58 | 109.84 | 2,397,850 | -1.29(-1.16%) |
Aug 05, 2015 | 111.75 | 112.77 | 111.06 | 111.13 | 2,399,244 | +0.45(+0.41%) |
Aug 04, 2015 | 111.07 | 111.52 | 110.47 | 110.68 | 2,461,470 | +0.21(+0.19%) |
Aug 03, 2015 | 110.97 | 111.70 | 109.61 | 110.48 | 3,200,855 | -0.90(-0.81%) |
Jul 31, 2015 | 112.25 | 112.45 | 111.14 | 111.37 | 2,200,827 | -0.17(-0.15%) |
Jul 30, 2015 | 111.12 | 111.66 | 110.63 | 111.54 | 2,880,782 | +0.09(+0.08%) |
Jul 29, 2015 | 111.45 | 111.63 | 110.91 | 111.45 | 2,957,887 | +0.25(+0.22%) |
Jul 28, 2015 | 109.54 | 111.65 | 109.16 | 111.20 | 4,453,963 | +1.77(+1.61%) |
Jul 27, 2015 | 109.39 | 109.65 | 108.69 | 109.44 | 4,235,870 | -0.46(-0.41%) |
Jul 24, 2015 | 109.55 | 110.98 | 109.43 | 109.89 | 4,665,821 | -0.12(-0.11%) |
Jul 23, 2015 | 111.80 | 113.10 | 109.67 | 110.02 | 7,033,248 | -4.35(-3.80%) |
Jul 22, 2015 | 114.50 | 115.03 | 113.66 | 114.37 | 4,168,598 | -0.26(-0.22%) |
Jul 21, 2015 | 115.36 | 115.67 | 114.32 | 114.63 | 3,728,597 | -1.00(-0.87%) |
Jul 20, 2015 | 115.37 | 116.02 | 115.00 | 115.63 | 3,192,053 | +0.32(+0.27%) |
Jul 17, 2015 | 115.17 | 115.81 | 115.12 | 115.31 | 3,300,667 | -0.35(-0.31%) |
Jul 16, 2015 | 115.97 | 116.23 | 115.31 | 115.66 | 2,750,139 | +0.86(+0.75%) |
Jul 15, 2015 | 115.22 | 115.54 | 114.73 | 114.80 | 2,427,191 | -0.57(-0.50%) |
Jul 14, 2015 | 115.16 | 115.56 | 115.01 | 115.38 | 2,462,613 | +0.23(+0.20%) |
Jul 13, 2015 | 115.11 | 115.37 | 114.55 | 115.15 | 2,863,384 | +1.12(+0.98%) |
Jul 10, 2015 | 113.88 | 114.70 | 113.70 | 114.03 | 2,801,031 | +0.88(+0.78%) |
Jul 09, 2015 | 113.77 | 114.44 | 113.15 | 113.15 | 2,811,767 | +0.77(+0.68%) |
Jul 08, 2015 | 113.39 | 113.70 | 112.37 | 112.38 | 3,551,111 | -2.00(-1.75%) |
Jul 07, 2015 | 114.17 | 114.53 | 112.71 | 114.38 | 3,894,397 | +0.26(+0.23%) |
Jul 06, 2015 | 113.25 | 114.49 | 113.21 | 114.13 | 2,951,636 | -0.22(-0.19%) |
Jul 02, 2015 | 114.86 | 114.35 | 114.35 | 114.35 | 2,748,143 | -0.20(-0.17%) |