Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 99.24 | 100.86 | 98.96 | 100.64 | 9,331,070 | +2.74(+2.80%) |
Sep 29, 2015 | 97.00 | 98.53 | 96.28 | 97.90 | 9,612,310 | +0.92(+0.94%) |
Sep 28, 2015 | 98.37 | 98.86 | 96.79 | 96.98 | 8,364,950 | -1.78(-1.80%) |
Sep 25, 2015 | 99.96 | 100.24 | 98.06 | 98.77 | 7,291,277 | -0.32(-0.32%) |
Sep 24, 2015 | 99.46 | 99.78 | 97.72 | 99.08 | 10,870,950 | -0.94(-0.94%) |
Sep 23, 2015 | 100.87 | 101.06 | 99.83 | 100.02 | 5,906,551 | -0.91(-0.90%) |
Sep 22, 2015 | 100.62 | 101.17 | 99.93 | 100.92 | 8,458,114 | -0.91(-0.89%) |
Sep 21, 2015 | 102.09 | 102.24 | 100.89 | 101.83 | 7,261,618 | +0.56(+0.55%) |
Sep 18, 2015 | 101.62 | 102.62 | 100.83 | 101.27 | 13,769,844 | -1.34(-1.31%) |
Sep 17, 2015 | 102.61 | 104.33 | 102.16 | 102.61 | 7,912,863 | +0.24(+0.23%) |
Sep 16, 2015 | 101.74 | 102.48 | 101.18 | 102.37 | 6,610,556 | +0.52(+0.51%) |
Sep 15, 2015 | 101.67 | 102.21 | 100.27 | 101.85 | 9,313,499 | -0.38(-0.38%) |
Sep 14, 2015 | 103.05 | 103.30 | 101.42 | 102.23 | 7,067,781 | -0.65(-0.63%) |
Sep 11, 2015 | 100.79 | 102.90 | 100.64 | 102.88 | 9,677,681 | +1.85(+1.83%) |
Sep 10, 2015 | 100.29 | 101.64 | 99.78 | 101.03 | 9,166,108 | +0.68(+0.68%) |
Sep 09, 2015 | 103.15 | 103.35 | 100.13 | 100.35 | 9,724,122 | -2.07(-2.02%) |
Sep 08, 2015 | 101.38 | 102.56 | 100.95 | 102.42 | 8,703,785 | +2.99(+3.01%) |
Sep 04, 2015 | 99.42 | 99.43 | 99.43 | 99.43 | 9,356,799 | -1.00(-1.00%) |
Sep 03, 2015 | 100.64 | 101.45 | 99.91 | 100.43 | 9,090,751 | +0.10(+0.10%) |
Sep 02, 2015 | 99.38 | 100.38 | 98.03 | 100.33 | 12,334,005 | +2.34(+2.39%) |
Sep 01, 2015 | 97.79 | 99.79 | 97.64 | 97.99 | 14,430,984 | -2.33(-2.33%) |
Aug 31, 2015 | 100.74 | 100.89 | 99.37 | 100.32 | 8,647,011 | -0.59(-0.59%) |
Aug 28, 2015 | 100.63 | 101.76 | 100.25 | 100.91 | 11,176,044 | +0.31(+0.30%) |
Aug 27, 2015 | 99.80 | 101.05 | 98.26 | 100.61 | 17,802,572 | +2.90(+2.96%) |
Aug 26, 2015 | 97.18 | 97.97 | 94.79 | 97.71 | 13,962,309 | +3.29(+3.48%) |
Aug 25, 2015 | 98.21 | 98.56 | 94.26 | 94.42 | 19,370,120 | +0.52(+0.56%) |
Aug 24, 2015 | 91.95 | 98.47 | 88.82 | 93.90 | 30,615,292 | -3.43(-3.52%) |
Aug 21, 2015 | 96.01 | 99.09 | 95.13 | 97.33 | 31,354,866 | -1.16(-1.18%) |
Aug 20, 2015 | 102.75 | 102.80 | 98.24 | 98.49 | 35,174,188 | -6.33(-6.04%) |
Aug 19, 2015 | 104.95 | 106.10 | 104.15 | 104.82 | 9,631,544 | -0.48(-0.46%) |
Aug 18, 2015 | 106.39 | 106.60 | 105.17 | 105.31 | 12,207,049 | -2.08(-1.93%) |
Aug 17, 2015 | 105.66 | 107.61 | 105.21 | 107.38 | 8,074,219 | +1.86(+1.76%) |
Aug 14, 2015 | 105.97 | 106.02 | 104.89 | 105.52 | 7,214,725 | -0.35(-0.34%) |
Aug 13, 2015 | 105.57 | 106.85 | 105.12 | 105.88 | 9,904,156 | +0.52(+0.50%) |
Aug 12, 2015 | 105.36 | 105.80 | 103.90 | 105.36 | 17,283,536 | -0.99(-0.93%) |
Aug 11, 2015 | 108.65 | 108.80 | 106.30 | 106.35 | 13,783,932 | -2.95(-2.70%) |
Aug 10, 2015 | 108.32 | 109.30 | 108.06 | 109.30 | 11,796,728 | +1.62(+1.51%) |
Aug 07, 2015 | 107.09 | 107.89 | 106.02 | 107.68 | 16,036,637 | +0.79(+0.74%) |
Aug 06, 2015 | 108.71 | 108.71 | 102.65 | 106.89 | 58,055,772 | -1.95(-1.79%) |
Aug 05, 2015 | 109.14 | 112.21 | 107.83 | 108.84 | 61,941,968 | -10.99(-9.17%) |
Aug 04, 2015 | 119.64 | 120.21 | 118.77 | 119.83 | 12,715,432 | +0.56(+0.47%) |
Aug 03, 2015 | 119.03 | 119.87 | 118.34 | 119.27 | 8,548,807 | +1.10(+0.93%) |
Jul 31, 2015 | 118.28 | 118.88 | 117.77 | 118.17 | 5,856,789 | -0.03(-0.03%) |
Jul 30, 2015 | 117.88 | 118.51 | 117.19 | 118.20 | 4,498,040 | +0.19(+0.16%) |
Jul 29, 2015 | 117.03 | 118.03 | 116.60 | 118.01 | 6,176,141 | +1.36(+1.16%) |
Jul 28, 2015 | 116.87 | 117.08 | 116.07 | 116.65 | 6,547,189 | +0.21(+0.18%) |
Jul 27, 2015 | 116.82 | 116.98 | 115.98 | 116.44 | 5,259,372 | -0.65(-0.56%) |
Jul 24, 2015 | 117.53 | 117.97 | 116.77 | 117.09 | 4,387,914 | +0.11(+0.09%) |
Jul 23, 2015 | 117.48 | 117.84 | 116.76 | 116.98 | 3,398,406 | -0.52(-0.44%) |
Jul 22, 2015 | 117.46 | 117.87 | 117.13 | 117.51 | 4,787,002 | +0.02(+0.02%) |
Jul 21, 2015 | 117.93 | 117.97 | 117.01 | 117.49 | 4,859,395 | -0.27(-0.23%) |
Jul 20, 2015 | 117.47 | 118.07 | 117.07 | 117.75 | 7,058,283 | +0.71(+0.61%) |
Jul 17, 2015 | 116.88 | 117.08 | 116.23 | 117.04 | 5,189,215 | -0.21(-0.18%) |
Jul 16, 2015 | 117.18 | 117.31 | 116.72 | 117.25 | 6,400,556 | +0.76(+0.65%) |
Jul 15, 2015 | 116.24 | 117.08 | 116.05 | 116.49 | 4,919,853 | +0.44(+0.38%) |
Jul 14, 2015 | 116.23 | 116.33 | 115.90 | 116.05 | 5,139,505 | -0.20(-0.17%) |
Jul 13, 2015 | 115.95 | 116.50 | 115.46 | 116.25 | 7,712,797 | +1.59(+1.38%) |
Jul 10, 2015 | 115.26 | 115.64 | 113.90 | 114.66 | 7,129,673 | +0.83(+0.73%) |
Jul 09, 2015 | 115.04 | 115.41 | 113.75 | 113.83 | 7,124,908 | +0.40(+0.36%) |
Jul 08, 2015 | 114.72 | 114.90 | 113.35 | 113.43 | 8,575,198 | -1.88(-1.63%) |
Jul 07, 2015 | 114.64 | 115.40 | 113.11 | 115.31 | 8,487,163 | +1.38(+1.21%) |
Jul 06, 2015 | 112.72 | 114.09 | 112.52 | 113.93 | 5,969,930 | +0.72(+0.64%) |
Jul 02, 2015 | 113.62 | 113.21 | 113.21 | 113.21 | 5,635,629 | -0.16(-0.14%) |