Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 100.89 | 101.87 | 100.51 | 101.76 | 41,358,932 | +2.29(+2.30%) |
Sep 29, 2015 | 100.24 | 101.26 | 98.75 | 99.47 | 49,301,760 | -0.52(-0.52%) |
Sep 28, 2015 | 102.48 | 102.55 | 99.69 | 99.99 | 44,062,944 | -2.93(-2.85%) |
Sep 25, 2015 | 104.91 | 105.01 | 102.28 | 102.92 | 44,700,008 | -0.88(-0.85%) |
Sep 24, 2015 | 103.17 | 104.19 | 102.27 | 103.80 | 38,257,716 | -0.38(-0.36%) |
Sep 23, 2015 | 104.38 | 104.66 | 103.64 | 104.18 | 21,762,560 | +0.08(+0.08%) |
Sep 22, 2015 | 104.06 | 104.42 | 103.13 | 104.10 | 47,344,040 | -1.58(-1.50%) |
Sep 21, 2015 | 105.93 | 106.55 | 104.73 | 105.68 | 35,759,232 | +0.33(+0.31%) |
Sep 18, 2015 | 105.23 | 106.60 | 105.17 | 105.35 | 48,383,996 | -1.78(-1.66%) |
Sep 17, 2015 | 106.98 | 108.72 | 106.64 | 107.13 | 56,136,268 | +0.04(+0.04%) |
Sep 16, 2015 | 106.51 | 107.19 | 106.14 | 107.09 | 31,325,052 | +0.60(+0.56%) |
Sep 15, 2015 | 105.50 | 106.82 | 105.11 | 106.49 | 29,881,884 | +1.24(+1.18%) |
Sep 14, 2015 | 105.96 | 105.96 | 104.85 | 105.25 | 19,707,196 | -0.32(-0.30%) |
Sep 11, 2015 | 104.51 | 105.57 | 104.21 | 105.57 | 29,106,088 | +0.58(+0.55%) |
Sep 10, 2015 | 103.74 | 105.68 | 103.62 | 104.99 | 47,680,840 | +1.13(+1.09%) |
Sep 09, 2015 | 106.28 | 106.31 | 103.59 | 103.86 | 47,110,556 | -1.18(-1.12%) |
Sep 08, 2015 | 104.12 | 105.17 | 103.69 | 105.04 | 37,329,692 | +2.88(+2.82%) |
Sep 04, 2015 | 101.97 | 102.16 | 102.16 | 102.16 | 49,379,600 | -1.23(-1.19%) |
Sep 03, 2015 | 104.31 | 105.02 | 103.10 | 103.39 | 45,117,124 | -0.51(-0.49%) |
Sep 02, 2015 | 102.88 | 103.92 | 101.70 | 103.90 | 43,942,720 | +2.85(+2.82%) |
Sep 01, 2015 | 101.71 | 103.29 | 100.63 | 101.05 | 73,111,464 | -3.26(-3.13%) |
Aug 31, 2015 | 105.03 | 105.61 | 104.05 | 104.31 | 39,518,992 | -1.31(-1.24%) |
Aug 28, 2015 | 105.08 | 106.00 | 104.85 | 105.62 | 49,919,628 | -0.02(-0.02%) |
Aug 27, 2015 | 104.52 | 105.71 | 103.28 | 105.64 | 69,328,536 | +2.61(+2.53%) |
Aug 26, 2015 | 100.96 | 103.23 | 98.93 | 103.03 | 103,972,944 | +4.94(+5.04%) |
Aug 25, 2015 | 102.07 | 102.74 | 98.02 | 98.09 | 74,762,848 | -0.37(-0.38%) |
Aug 24, 2015 | 94.23 | 102.53 | 84.74 | 98.46 | 150,709,024 | -3.94(-3.85%) |
Aug 21, 2015 | 105.57 | 106.47 | 102.40 | 102.40 | 97,763,448 | -4.68(-4.37%) |
Aug 20, 2015 | 109.11 | 109.46 | 107.07 | 107.08 | 57,706,304 | -3.05(-2.77%) |
Aug 19, 2015 | 110.52 | 111.11 | 109.49 | 110.13 | 42,500,104 | -0.73(-0.66%) |
Aug 18, 2015 | 111.28 | 111.37 | 110.71 | 110.86 | 13,981,880 | -0.57(-0.51%) |
Aug 17, 2015 | 110.24 | 111.46 | 109.96 | 111.43 | 21,218,912 | +0.92(+0.83%) |
Aug 14, 2015 | 110.08 | 110.67 | 109.88 | 110.51 | 17,924,932 | +0.17(+0.15%) |
Aug 13, 2015 | 110.63 | 111.16 | 110.10 | 110.34 | 22,510,420 | -0.18(-0.16%) |
Aug 12, 2015 | 109.38 | 110.73 | 108.23 | 110.52 | 41,876,936 | +0.38(+0.35%) |
Aug 11, 2015 | 110.98 | 111.41 | 109.54 | 110.14 | 36,104,768 | -1.43(-1.28%) |
Aug 10, 2015 | 111.01 | 111.81 | 111.00 | 111.57 | 21,494,716 | +1.26(+1.14%) |
Aug 07, 2015 | 110.18 | 110.57 | 109.40 | 110.31 | 30,006,846 | -0.14(-0.13%) |
Aug 06, 2015 | 112.35 | 112.49 | 109.95 | 110.45 | 42,115,176 | -1.80(-1.60%) |
Aug 05, 2015 | 112.01 | 113.00 | 111.88 | 112.25 | 28,957,468 | +0.86(+0.77%) |
Aug 04, 2015 | 111.55 | 111.75 | 110.93 | 111.39 | 22,090,940 | -0.21(-0.19%) |
Aug 03, 2015 | 111.97 | 112.28 | 110.86 | 111.60 | 24,989,904 | -0.35(-0.31%) |
Jul 31, 2015 | 112.43 | 112.49 | 111.72 | 111.95 | 22,081,732 | -0.13(-0.12%) |
Jul 30, 2015 | 111.29 | 112.27 | 110.62 | 112.08 | 25,410,442 | +0.53(+0.48%) |
Jul 29, 2015 | 111.37 | 111.79 | 110.94 | 111.55 | 26,710,828 | +0.42(+0.38%) |
Jul 28, 2015 | 110.67 | 111.35 | 109.78 | 111.13 | 33,551,240 | +0.95(+0.86%) |
Jul 27, 2015 | 110.47 | 110.95 | 109.94 | 110.18 | 35,984,352 | -0.92(-0.83%) |
Jul 24, 2015 | 112.80 | 113.00 | 110.93 | 111.10 | 30,844,714 | -1.10(-0.98%) |
Jul 23, 2015 | 112.73 | 113.10 | 111.92 | 112.20 | 25,630,736 | -0.42(-0.37%) |
Jul 22, 2015 | 112.17 | 113.17 | 112.17 | 112.62 | 35,564,144 | -1.29(-1.13%) |
Jul 21, 2015 | 114.02 | 114.20 | 113.58 | 113.91 | 35,437,872 | -0.07(-0.06%) |
Jul 20, 2015 | 113.83 | 114.39 | 113.48 | 113.98 | 26,532,716 | +0.39(+0.34%) |
Jul 17, 2015 | 112.84 | 113.57 | 112.65 | 113.59 | 35,926,804 | +1.65(+1.47%) |
Jul 16, 2015 | 111.29 | 111.96 | 111.07 | 111.94 | 29,824,832 | +1.56(+1.41%) |
Jul 15, 2015 | 110.47 | 110.81 | 110.07 | 110.38 | 28,619,416 | +0.12(+0.11%) |
Jul 14, 2015 | 109.69 | 110.56 | 109.63 | 110.26 | 21,972,472 | +0.72(+0.66%) |
Jul 13, 2015 | 108.58 | 109.63 | 108.57 | 109.54 | 25,772,162 | +1.89(+1.76%) |
Jul 10, 2015 | 107.44 | 108.05 | 107.05 | 107.65 | 26,415,824 | +1.62(+1.53%) |
Jul 09, 2015 | 107.50 | 107.59 | 106.02 | 106.03 | 28,367,596 | -0.06(-0.06%) |
Jul 08, 2015 | 107.20 | 107.32 | 105.89 | 106.09 | 39,669,992 | -1.88(-1.74%) |
Jul 07, 2015 | 107.82 | 108.07 | 105.83 | 107.97 | 44,216,600 | +0.27(+0.25%) |
Jul 06, 2015 | 107.27 | 108.32 | 107.04 | 107.70 | 24,294,856 | -0.25(-0.23%) |
Jul 02, 2015 | 108.24 | 107.95 | 107.95 | 107.95 | 20,499,400 | +0.03(+0.03%) |