Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 113.24 | 113.48 | 111.93 | 112.00 | 8,633,580 | -1.28(-1.13%) |
Oct 29, 2015 | 112.59 | 113.64 | 112.45 | 113.28 | 6,220,144 | +0.69(+0.61%) |
Oct 28, 2015 | 112.23 | 112.71 | 111.14 | 112.59 | 6,552,680 | +0.56(+0.50%) |
Oct 27, 2015 | 111.56 | 112.52 | 111.51 | 112.03 | 5,948,278 | +0.25(+0.22%) |
Oct 26, 2015 | 111.34 | 111.84 | 110.41 | 111.78 | 5,818,475 | +0.42(+0.38%) |
Oct 23, 2015 | 112.47 | 112.47 | 110.14 | 111.36 | 8,051,497 | -0.16(-0.14%) |
Oct 22, 2015 | 108.98 | 111.62 | 108.70 | 111.52 | 10,183,795 | +3.11(+2.87%) |
Oct 21, 2015 | 108.98 | 109.86 | 108.33 | 108.41 | 8,916,244 | +0.25(+0.23%) |
Oct 20, 2015 | 107.88 | 108.84 | 107.74 | 108.16 | 9,821,950 | +0.36(+0.34%) |
Oct 19, 2015 | 106.60 | 108.29 | 106.29 | 107.80 | 8,122,963 | +1.21(+1.14%) |
Oct 16, 2015 | 106.61 | 106.84 | 105.82 | 106.59 | 6,000,581 | +0.34(+0.32%) |
Oct 15, 2015 | 104.87 | 106.35 | 104.64 | 106.24 | 6,843,340 | +2.13(+2.04%) |
Oct 14, 2015 | 104.87 | 105.22 | 103.62 | 104.11 | 5,649,991 | -0.85(-0.81%) |
Oct 13, 2015 | 104.12 | 105.75 | 103.70 | 104.96 | 8,471,141 | +0.24(+0.23%) |
Oct 12, 2015 | 104.29 | 105.07 | 104.01 | 104.72 | 5,259,372 | +0.78(+0.75%) |
Oct 09, 2015 | 103.48 | 104.43 | 103.07 | 103.95 | 7,455,768 | +0.94(+0.91%) |
Oct 08, 2015 | 101.62 | 103.29 | 101.13 | 103.01 | 7,615,418 | +1.20(+1.18%) |
Oct 07, 2015 | 102.89 | 102.99 | 101.09 | 101.81 | 7,115,729 | -0.37(-0.37%) |
Oct 06, 2015 | 102.60 | 102.91 | 101.63 | 102.18 | 5,748,421 | -0.08(-0.08%) |
Oct 05, 2015 | 102.11 | 102.60 | 101.04 | 102.26 | 7,255,485 | +0.84(+0.83%) |
Oct 02, 2015 | 99.66 | 101.44 | 98.41 | 101.43 | 9,246,967 | +0.33(+0.32%) |
Oct 01, 2015 | 101.40 | 101.89 | 99.54 | 101.10 | 7,618,717 | +0.46(+0.46%) |
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%) |