Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 105.19 | 109.61 | 104.14 | 108.64 | 310,756 | +3.31(+3.15%) |
Oct 29, 2015 | 107.91 | 107.91 | 104.10 | 105.33 | 272,899 | -2.27(-2.11%) |
Oct 28, 2015 | 105.27 | 107.62 | 103.42 | 107.59 | 379,342 | +2.89(+2.76%) |
Oct 27, 2015 | 108.05 | 108.11 | 104.29 | 104.71 | 287,638 | -3.63(-3.35%) |
Oct 26, 2015 | 108.33 | 109.46 | 105.59 | 108.33 | 370,097 | +0.80(+0.74%) |
Oct 23, 2015 | 106.20 | 107.81 | 105.22 | 107.54 | 386,349 | +2.55(+2.43%) |
Oct 22, 2015 | 103.15 | 107.02 | 102.48 | 104.98 | 624,745 | +2.76(+2.70%) |
Oct 21, 2015 | 96.08 | 104.56 | 94.41 | 102.22 | 1,040,596 | +3.61(+3.66%) |
Oct 20, 2015 | 97.86 | 98.70 | 96.60 | 98.62 | 662,348 | +0.62(+0.63%) |
Oct 19, 2015 | 97.88 | 98.53 | 96.99 | 98.00 | 480,224 | -0.12(-0.12%) |
Oct 16, 2015 | 100.27 | 100.27 | 96.60 | 98.12 | 540,392 | -1.68(-1.69%) |
Oct 15, 2015 | 99.07 | 99.95 | 98.86 | 99.80 | 487,280 | +1.12(+1.13%) |
Oct 14, 2015 | 99.07 | 100.58 | 97.92 | 98.68 | 599,704 | -0.03(-0.03%) |
Oct 13, 2015 | 98.95 | 99.95 | 98.10 | 98.71 | 284,899 | -0.93(-0.94%) |
Oct 12, 2015 | 98.98 | 100.37 | 97.87 | 99.64 | 236,735 | +0.67(+0.67%) |
Oct 09, 2015 | 101.25 | 101.25 | 98.38 | 98.98 | 484,135 | -2.53(-2.49%) |
Oct 08, 2015 | 101.75 | 103.18 | 100.50 | 101.50 | 352,230 | -0.06(-0.06%) |
Oct 07, 2015 | 102.62 | 103.33 | 100.01 | 101.57 | 356,788 | -0.67(-0.65%) |
Oct 06, 2015 | 105.12 | 105.83 | 101.51 | 102.23 | 292,301 | -2.94(-2.80%) |
Oct 05, 2015 | 104.76 | 105.35 | 103.18 | 105.18 | 215,239 | +1.69(+1.63%) |
Oct 02, 2015 | 99.25 | 103.59 | 98.63 | 103.49 | 293,290 | +2.78(+2.77%) |
Oct 01, 2015 | 99.83 | 100.93 | 98.48 | 100.71 | 220,609 | +0.66(+0.66%) |
Sep 30, 2015 | 98.80 | 100.15 | 96.97 | 100.05 | 460,464 | +2.47(+2.53%) |
Sep 29, 2015 | 94.69 | 97.89 | 93.79 | 97.58 | 377,288 | +3.04(+3.22%) |
Sep 28, 2015 | 100.00 | 100.52 | 93.70 | 94.53 | 543,430 | -5.82(-5.80%) |
Sep 25, 2015 | 101.80 | 103.31 | 99.89 | 100.36 | 289,915 | -0.88(-0.87%) |
Sep 24, 2015 | 103.22 | 104.12 | 99.21 | 101.23 | 395,497 | -2.91(-2.79%) |
Sep 23, 2015 | 103.89 | 104.47 | 102.60 | 104.14 | 159,713 | +0.52(+0.50%) |
Sep 22, 2015 | 105.70 | 106.21 | 102.97 | 103.62 | 361,689 | -3.21(-3.01%) |
Sep 21, 2015 | 105.77 | 108.21 | 105.56 | 106.83 | 252,544 | +1.93(+1.84%) |
Sep 18, 2015 | 105.68 | 107.56 | 104.59 | 104.90 | 402,683 | -1.97(-1.84%) |
Sep 17, 2015 | 104.77 | 109.09 | 104.39 | 106.87 | 319,581 | +2.19(+2.09%) |
Sep 16, 2015 | 103.03 | 104.87 | 102.46 | 104.68 | 216,075 | +1.73(+1.68%) |
Sep 15, 2015 | 101.17 | 103.13 | 100.69 | 102.95 | 192,688 | +2.29(+2.27%) |
Sep 14, 2015 | 100.72 | 101.27 | 100.13 | 100.66 | 133,110 | +0.10(+0.10%) |
Sep 11, 2015 | 100.47 | 100.65 | 99.39 | 100.56 | 173,398 | -0.36(-0.36%) |
Sep 10, 2015 | 101.54 | 102.24 | 100.27 | 100.92 | 237,640 | -0.76(-0.75%) |
Sep 09, 2015 | 101.55 | 103.65 | 101.40 | 101.68 | 352,994 | +0.28(+0.27%) |
Sep 08, 2015 | 100.13 | 101.61 | 99.57 | 101.40 | 238,348 | +2.39(+2.41%) |
Sep 04, 2015 | 98.16 | 99.01 | 99.01 | 99.01 | 191,906 | -0.34(-0.34%) |
Sep 03, 2015 | 99.70 | 100.84 | 98.50 | 99.36 | 245,915 | -0.37(-0.37%) |
Sep 02, 2015 | 98.46 | 99.73 | 97.36 | 99.73 | 271,576 | +2.55(+2.63%) |
Sep 01, 2015 | 96.89 | 98.23 | 96.14 | 97.17 | 337,018 | -1.48(-1.50%) |
Aug 31, 2015 | 99.29 | 100.52 | 98.16 | 98.65 | 147,917 | -0.74(-0.74%) |
Aug 28, 2015 | 98.46 | 100.60 | 98.46 | 99.39 | 204,061 | +0.51(+0.51%) |
Aug 27, 2015 | 99.04 | 101.28 | 97.85 | 98.88 | 363,577 | +0.69(+0.71%) |
Aug 26, 2015 | 98.47 | 98.55 | 95.56 | 98.19 | 283,044 | +2.15(+2.24%) |
Aug 25, 2015 | 97.54 | 99.38 | 95.88 | 96.04 | 386,419 | +1.75(+1.85%) |
Aug 24, 2015 | 91.19 | 97.15 | 89.92 | 94.29 | 598,619 | -2.74(-2.82%) |
Aug 21, 2015 | 98.10 | 99.06 | 95.85 | 97.03 | 450,452 | -3.17(-3.16%) |
Aug 20, 2015 | 103.34 | 103.51 | 100.00 | 100.20 | 346,686 | -4.11(-3.94%) |
Aug 19, 2015 | 105.86 | 105.87 | 103.52 | 104.31 | 257,179 | -1.83(-1.73%) |
Aug 18, 2015 | 106.53 | 107.19 | 105.64 | 106.14 | 238,301 | -0.23(-0.22%) |
Aug 17, 2015 | 107.13 | 107.14 | 105.27 | 106.37 | 315,970 | -1.11(-1.03%) |
Aug 14, 2015 | 106.23 | 107.77 | 105.15 | 107.48 | 347,933 | +1.02(+0.96%) |
Aug 13, 2015 | 106.45 | 108.19 | 104.80 | 106.46 | 312,190 | -0.06(-0.05%) |
Aug 12, 2015 | 107.84 | 108.58 | 103.51 | 106.52 | 491,241 | -2.25(-2.07%) |
Aug 11, 2015 | 108.05 | 109.00 | 106.48 | 108.77 | 260,036 | +0.03(+0.02%) |
Aug 10, 2015 | 108.89 | 110.18 | 108.05 | 108.74 | 410,276 | +0.78(+0.72%) |
Aug 07, 2015 | 109.62 | 109.86 | 107.46 | 107.96 | 393,181 | -1.66(-1.51%) |
Aug 06, 2015 | 111.42 | 111.42 | 107.83 | 109.62 | 274,173 | -1.25(-1.13%) |
Aug 05, 2015 | 111.03 | 111.80 | 110.61 | 110.87 | 278,034 | +0.94(+0.85%) |
Aug 04, 2015 | 109.57 | 111.46 | 109.09 | 109.93 | 286,542 | +0.55(+0.50%) |