Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 88.39 | 96.79 | 86.44 | 96.31 | 654,053 | +9.70(+11.20%) |
Sep 29, 2015 | 88.27 | 94.87 | 83.40 | 86.61 | 551,053 | -1.28(-1.46%) |
Sep 28, 2015 | 93.02 | 97.01 | 84.72 | 87.89 | 827,670 | -6.22(-6.61%) |
Sep 25, 2015 | 103.61 | 103.61 | 92.13 | 94.11 | 607,465 | -7.57(-7.44%) |
Sep 24, 2015 | 105.43 | 106.29 | 97.61 | 101.68 | 490,867 | -4.73(-4.45%) |
Sep 23, 2015 | 107.65 | 111.00 | 105.01 | 106.41 | 370,011 | -1.22(-1.13%) |
Sep 22, 2015 | 109.79 | 111.08 | 103.01 | 107.63 | 735,363 | -4.17(-3.73%) |
Sep 21, 2015 | 130.05 | 130.83 | 110.00 | 111.80 | 807,506 | -18.11(-13.94%) |
Sep 18, 2015 | 129.11 | 131.31 | 128.47 | 129.91 | 835,187 | -1.56(-1.19%) |
Sep 17, 2015 | 124.45 | 133.40 | 123.62 | 131.47 | 346,876 | +6.76(+5.42%) |
Sep 16, 2015 | 124.22 | 127.58 | 121.15 | 124.71 | 396,756 | +0.96(+0.78%) |
Sep 15, 2015 | 122.88 | 125.89 | 121.64 | 123.75 | 286,997 | +0.92(+0.75%) |
Sep 14, 2015 | 122.32 | 124.16 | 119.25 | 122.83 | 262,238 | +1.12(+0.92%) |
Sep 11, 2015 | 119.57 | 121.98 | 119.27 | 121.71 | 302,498 | +1.13(+0.94%) |
Sep 10, 2015 | 120.74 | 122.99 | 119.07 | 120.58 | 401,152 | -0.45(-0.37%) |
Sep 09, 2015 | 126.00 | 127.58 | 120.00 | 121.03 | 276,939 | -3.80(-3.04%) |
Sep 08, 2015 | 118.80 | 125.17 | 116.83 | 124.83 | 367,844 | +8.54(+7.34%) |
Sep 04, 2015 | 114.86 | 116.29 | 116.29 | 116.29 | 340,400 | +0.04(+0.03%) |
Sep 03, 2015 | 115.51 | 119.43 | 114.00 | 116.25 | 522,989 | -5.44(-4.47%) |
Sep 02, 2015 | 112.92 | 121.76 | 109.85 | 121.69 | 494,840 | +10.61(+9.55%) |
Sep 01, 2015 | 110.00 | 113.92 | 108.14 | 111.08 | 709,479 | -0.54(-0.48%) |
Aug 31, 2015 | 112.50 | 115.06 | 110.56 | 111.62 | 365,307 | -1.81(-1.60%) |
Aug 28, 2015 | 107.03 | 114.83 | 106.24 | 113.43 | 451,442 | +5.33(+4.93%) |
Aug 27, 2015 | 109.78 | 113.66 | 104.31 | 108.10 | 600,125 | +0.70(+0.65%) |
Aug 26, 2015 | 101.89 | 107.84 | 97.15 | 107.40 | 697,186 | +8.11(+8.17%) |
Aug 25, 2015 | 97.53 | 102.71 | 94.01 | 99.29 | 657,332 | +5.78(+6.18%) |
Aug 24, 2015 | 97.98 | 103.15 | 91.81 | 93.51 | 771,797 | -9.36(-9.10%) |
Aug 21, 2015 | 103.40 | 108.58 | 101.93 | 102.87 | 925,202 | -5.24(-4.85%) |
Aug 20, 2015 | 115.77 | 116.40 | 106.83 | 108.11 | 827,728 | -8.88(-7.59%) |
Aug 19, 2015 | 110.66 | 119.50 | 109.94 | 116.99 | 741,443 | +5.38(+4.82%) |
Aug 18, 2015 | 114.27 | 117.01 | 111.14 | 111.61 | 476,926 | -3.06(-2.67%) |
Aug 17, 2015 | 109.85 | 114.98 | 109.33 | 114.67 | 275,830 | +4.16(+3.76%) |
Aug 14, 2015 | 110.18 | 113.74 | 106.23 | 110.51 | 474,676 | -1.79(-1.59%) |
Aug 13, 2015 | 115.92 | 119.44 | 111.89 | 112.30 | 304,726 | -2.62(-2.28%) |
Aug 12, 2015 | 109.70 | 116.80 | 106.02 | 114.92 | 418,894 | +3.02(+2.70%) |
Aug 11, 2015 | 112.62 | 115.48 | 110.33 | 111.90 | 262,286 | -1.99(-1.75%) |
Aug 10, 2015 | 111.04 | 116.84 | 110.76 | 113.89 | 340,940 | +4.25(+3.88%) |
Aug 07, 2015 | 112.10 | 112.47 | 105.69 | 109.64 | 350,391 | -2.83(-2.52%) |
Aug 06, 2015 | 120.89 | 121.82 | 110.68 | 112.47 | 487,816 | -7.80(-6.49%) |
Aug 05, 2015 | 118.18 | 122.70 | 116.57 | 120.27 | 290,423 | +3.82(+3.28%) |
Aug 04, 2015 | 118.29 | 119.17 | 115.27 | 116.45 | 343,905 | -1.31(-1.11%) |
Aug 03, 2015 | 120.44 | 122.79 | 116.20 | 117.76 | 278,012 | -3.17(-2.62%) |
Jul 31, 2015 | 115.09 | 121.38 | 115.09 | 120.93 | 709,171 | +5.11(+4.41%) |
Jul 30, 2015 | 116.37 | 116.54 | 110.91 | 115.82 | 484,559 | -0.62(-0.53%) |
Jul 29, 2015 | 120.04 | 121.64 | 110.28 | 116.44 | 490,261 | -4.16(-3.45%) |
Jul 28, 2015 | 118.64 | 122.31 | 115.07 | 120.60 | 426,735 | +3.54(+3.02%) |
Jul 27, 2015 | 125.76 | 126.54 | 116.60 | 117.06 | 756,010 | -14.30(-10.89%) |
Jul 24, 2015 | 132.06 | 135.43 | 130.04 | 131.36 | 658,504 | -2.02(-1.51%) |
Jul 23, 2015 | 131.85 | 134.67 | 131.01 | 133.38 | 473,573 | +1.47(+1.11%) |
Jul 22, 2015 | 127.00 | 133.32 | 127.00 | 131.91 | 417,416 | +3.71(+2.89%) |
Jul 21, 2015 | 133.00 | 136.74 | 125.61 | 128.20 | 499,980 | -5.89(-4.39%) |
Jul 20, 2015 | 134.78 | 137.05 | 130.97 | 134.09 | 662,748 | +1.29(+0.97%) |
Jul 17, 2015 | 125.06 | 133.28 | 123.62 | 132.80 | 756,510 | +7.93(+6.35%) |
Jul 16, 2015 | 124.49 | 126.50 | 121.91 | 124.87 | 2,269,906 | -1.33(-1.05%) |
Jul 15, 2015 | 123.50 | 133.96 | 122.59 | 126.20 | 686,157 | -0.57(-0.45%) |
Jul 14, 2015 | 119.31 | 127.55 | 119.01 | 126.77 | 498,201 | +7.80(+6.56%) |
Jul 13, 2015 | 118.09 | 119.85 | 117.02 | 118.97 | 516,293 | +2.03(+1.74%) |
Jul 10, 2015 | 114.45 | 118.13 | 111.64 | 116.94 | 690,188 | +4.29(+3.81%) |
Jul 09, 2015 | 103.44 | 113.42 | 103.44 | 112.65 | 754,550 | +13.63(+13.76%) |
Jul 08, 2015 | 102.95 | 104.40 | 98.68 | 99.02 | 340,656 | -5.36(-5.14%) |
Jul 07, 2015 | 103.22 | 105.56 | 100.42 | 104.38 | 326,166 | +1.68(+1.64%) |
Jul 06, 2015 | 102.48 | 104.45 | 100.05 | 102.70 | 274,757 | -0.01(-0.01%) |
Jul 02, 2015 | 104.02 | 102.71 | 102.71 | 102.71 | 231,500 | -1.15(-1.11%) |