Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 106.69 | 107.40 | 106.44 | 106.63 | 15,987 | +2.40(+2.30%) |
Sep 29, 2015 | 103.33 | 104.61 | 103.33 | 104.23 | 2,766 | +0.52(+0.50%) |
Sep 28, 2015 | 103.74 | 103.82 | 102.81 | 103.71 | 7,593 | +2.63(+2.60%) |
Sep 25, 2015 | 101.00 | 101.56 | 100.82 | 101.08 | 13,011 | +1.07(+1.07%) |
Sep 24, 2015 | 101.61 | 101.61 | 99.60 | 100.01 | 19,089 | -4.18(-4.01%) |
Sep 23, 2015 | 103.56 | 104.19 | 103.56 | 104.19 | 9,800 | -0.89(-0.85%) |
Sep 22, 2015 | 105.70 | 105.81 | 104.97 | 105.08 | 13,615 | +1.35(+1.30%) |
Sep 21, 2015 | 103.86 | 104.17 | 103.61 | 103.73 | 11,527 | +1.20(+1.17%) |
Sep 18, 2015 | 102.85 | 103.16 | 102.35 | 102.53 | 11,194 | -1.64(-1.57%) |
Sep 17, 2015 | 107.01 | 107.01 | 103.49 | 104.17 | 20,751 | -2.29(-2.15%) |
Sep 16, 2015 | 107.81 | 107.81 | 105.76 | 106.46 | 37,649 | -2.81(-2.57%) |
Sep 15, 2015 | 109.43 | 109.56 | 109.02 | 109.27 | 3,461 | +0.56(+0.52%) |
Sep 14, 2015 | 109.45 | 109.45 | 108.37 | 108.71 | 5,247 | -0.14(-0.13%) |
Sep 11, 2015 | 109.72 | 110.47 | 108.83 | 108.85 | 11,112 | +0.45(+0.42%) |
Sep 10, 2015 | 107.98 | 108.62 | 107.20 | 108.40 | 9,000 | -0.59(-0.54%) |
Sep 09, 2015 | 107.76 | 110.13 | 107.76 | 108.99 | 16,278 | +2.84(+2.68%) |
Sep 08, 2015 | 105.98 | 106.47 | 105.40 | 106.15 | 9,566 | -0.05(-0.05%) |
Sep 04, 2015 | 106.68 | 106.20 | 106.20 | 106.20 | 13,100 | +0.57(+0.54%) |
Sep 03, 2015 | 105.63 | 105.98 | 104.62 | 105.63 | 22,125 | +1.55(+1.49%) |
Sep 02, 2015 | 103.33 | 104.19 | 103.00 | 104.08 | 10,980 | +1.20(+1.17%) |
Sep 01, 2015 | 102.57 | 103.32 | 101.82 | 102.88 | 22,111 | -0.72(-0.69%) |
Aug 31, 2015 | 104.88 | 105.11 | 103.57 | 103.60 | 8,809 | -0.44(-0.42%) |
Aug 28, 2015 | 104.97 | 105.09 | 102.71 | 104.04 | 19,084 | -1.92(-1.81%) |
Aug 27, 2015 | 106.39 | 107.04 | 105.33 | 105.96 | 17,570 | -0.08(-0.08%) |
Aug 26, 2015 | 104.33 | 107.18 | 104.33 | 106.04 | 19,947 | +2.74(+2.65%) |
Aug 25, 2015 | 101.67 | 104.05 | 101.67 | 103.30 | 43,187 | +2.18(+2.16%) |
Aug 24, 2015 | 99.31 | 102.01 | 98.09 | 101.12 | 55,584 | +1.19(+1.19%) |
Aug 21, 2015 | 100.32 | 101.51 | 99.55 | 99.93 | 42,799 | -1.32(-1.30%) |
Aug 20, 2015 | 102.35 | 102.47 | 100.75 | 101.25 | 66,269 | -3.61(-3.44%) |
Aug 19, 2015 | 106.71 | 106.85 | 104.60 | 104.86 | 25,999 | -2.86(-2.66%) |
Aug 18, 2015 | 108.53 | 109.14 | 107.48 | 107.72 | 8,972 | -0.02(-0.02%) |
Aug 17, 2015 | 107.19 | 107.90 | 106.94 | 107.74 | 7,111 | -0.52(-0.48%) |
Aug 14, 2015 | 108.15 | 108.80 | 107.18 | 108.26 | 13,904 | +0.11(+0.10%) |
Aug 13, 2015 | 107.62 | 108.55 | 107.62 | 108.15 | 8,930 | +1.59(+1.49%) |
Aug 12, 2015 | 107.85 | 108.00 | 106.26 | 106.56 | 40,165 | -3.00(-2.74%) |
Aug 11, 2015 | 109.03 | 110.51 | 108.87 | 109.56 | 32,055 | -1.12(-1.01%) |
Aug 10, 2015 | 112.28 | 112.28 | 109.41 | 110.68 | 48,751 | -2.20(-1.95%) |
Aug 07, 2015 | 113.11 | 113.11 | 111.32 | 112.88 | 22,925 | -0.69(-0.61%) |
Aug 06, 2015 | 114.15 | 114.15 | 112.80 | 113.57 | 17,888 | -1.15(-1.00%) |
Aug 05, 2015 | 113.61 | 114.78 | 113.45 | 114.72 | 16,150 | +0.82(+0.72%) |
Aug 04, 2015 | 113.18 | 114.15 | 112.93 | 113.90 | 18,507 | -0.20(-0.18%) |
Aug 03, 2015 | 112.87 | 114.28 | 112.80 | 114.10 | 28,160 | +1.85(+1.65%) |
Jul 31, 2015 | 111.49 | 112.96 | 110.73 | 112.25 | 24,825 | -1.74(-1.53%) |
Jul 30, 2015 | 113.35 | 114.86 | 112.62 | 113.99 | 40,000 | +1.99(+1.78%) |
Jul 29, 2015 | 112.56 | 113.40 | 111.30 | 112.00 | 14,213 | -0.39(-0.35%) |
Jul 28, 2015 | 112.35 | 112.66 | 111.90 | 112.39 | 41,447 | -0.53(-0.47%) |
Jul 27, 2015 | 112.71 | 113.00 | 111.14 | 112.92 | 22,879 | +1.05(+0.94%) |
Jul 24, 2015 | 115.64 | 115.85 | 111.33 | 111.87 | 66,951 | -2.15(-1.89%) |
Jul 23, 2015 | 112.82 | 114.20 | 111.85 | 114.02 | 20,324 | +0.95(+0.84%) |
Jul 22, 2015 | 114.06 | 114.36 | 112.50 | 113.07 | 45,594 | +1.31(+1.17%) |
Jul 21, 2015 | 111.04 | 112.08 | 110.00 | 111.76 | 46,283 | +0.54(+0.48%) |
Jul 20, 2015 | 108.00 | 111.43 | 108.00 | 111.22 | 100,734 | +5.77(+5.48%) |
Jul 17, 2015 | 104.40 | 105.86 | 104.40 | 105.45 | 28,196 | +2.08(+2.01%) |
Jul 16, 2015 | 103.63 | 103.72 | 102.95 | 103.37 | 6,277 | +0.73(+0.71%) |
Jul 15, 2015 | 102.65 | 103.56 | 102.50 | 102.64 | 34,385 | +1.00(+0.98%) |
Jul 14, 2015 | 101.29 | 101.87 | 101.05 | 101.64 | 11,775 | +0.47(+0.46%) |
Jul 13, 2015 | 102.38 | 102.38 | 100.90 | 101.17 | 18,426 | +0.82(+0.82%) |
Jul 10, 2015 | 100.74 | 100.87 | 100.20 | 100.35 | 3,706 | -0.17(-0.17%) |
Jul 09, 2015 | 99.96 | 100.75 | 99.75 | 100.52 | 10,252 | -0.37(-0.37%) |
Jul 08, 2015 | 100.61 | 101.02 | 100.11 | 100.89 | 12,653 | -0.55(-0.54%) |
Jul 07, 2015 | 100.18 | 102.76 | 100.18 | 101.44 | 43,175 | +2.25(+2.27%) |
Jul 06, 2015 | 99.85 | 100.15 | 98.39 | 99.19 | 14,606 | -0.61(-0.61%) |
Jul 02, 2015 | 99.90 | 99.80 | 99.80 | 99.80 | 13,800 | +0.34(+0.34%) |