Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 87.38 | 90.66 | 87.38 | 90.38 | 609,122 | +4.33(+5.03%) |
Sep 29, 2015 | 89.38 | 91.49 | 85.11 | 86.06 | 731,765 | -3.33(-3.72%) |
Sep 28, 2015 | 90.19 | 92.76 | 87.99 | 89.38 | 641,603 | -1.73(-1.90%) |
Sep 25, 2015 | 92.84 | 93.75 | 90.79 | 91.11 | 493,880 | -0.61(-0.67%) |
Sep 24, 2015 | 90.64 | 91.95 | 88.95 | 91.73 | 686,605 | -0.07(-0.08%) |
Sep 23, 2015 | 94.34 | 95.43 | 91.49 | 91.80 | 631,688 | -2.89(-3.05%) |
Sep 22, 2015 | 95.46 | 96.59 | 94.09 | 94.68 | 741,401 | -3.15(-3.22%) |
Sep 21, 2015 | 99.72 | 99.86 | 96.48 | 97.84 | 581,654 | -0.95(-0.96%) |
Sep 18, 2015 | 102.73 | 103.28 | 97.08 | 98.79 | 1,250,369 | -5.22(-5.02%) |
Sep 17, 2015 | 108.19 | 108.52 | 103.73 | 104.01 | 703,802 | -4.33(-4.00%) |
Sep 16, 2015 | 107.89 | 108.92 | 106.69 | 108.35 | 414,415 | +1.07(+1.00%) |
Sep 15, 2015 | 105.19 | 107.49 | 104.76 | 107.28 | 596,434 | +2.08(+1.98%) |
Sep 14, 2015 | 105.03 | 105.36 | 103.13 | 105.19 | 234,686 | +0.84(+0.81%) |
Sep 11, 2015 | 105.82 | 106.38 | 103.39 | 104.35 | 508,950 | -1.73(-1.64%) |
Sep 10, 2015 | 106.18 | 107.57 | 104.65 | 106.08 | 423,664 | -1.05(-0.98%) |
Sep 09, 2015 | 109.06 | 110.68 | 106.68 | 107.14 | 345,705 | -1.48(-1.36%) |
Sep 08, 2015 | 109.26 | 110.14 | 107.79 | 108.61 | 311,190 | +1.36(+1.27%) |
Sep 04, 2015 | 109.56 | 107.25 | 107.25 | 107.25 | 372,887 | -4.02(-3.61%) |
Sep 03, 2015 | 109.14 | 111.99 | 109.09 | 111.27 | 516,364 | +2.27(+2.08%) |
Sep 02, 2015 | 108.86 | 111.04 | 108.10 | 109.00 | 702,251 | +1.30(+1.21%) |
Sep 01, 2015 | 107.08 | 110.24 | 106.58 | 107.70 | 943,791 | -1.41(-1.29%) |
Aug 31, 2015 | 111.79 | 112.12 | 108.69 | 109.11 | 380,482 | -3.11(-2.77%) |
Aug 28, 2015 | 109.85 | 113.15 | 109.59 | 112.22 | 375,506 | +1.21(+1.09%) |
Aug 27, 2015 | 105.58 | 111.45 | 105.58 | 111.01 | 819,851 | +7.15(+6.88%) |
Aug 26, 2015 | 104.23 | 104.92 | 100.15 | 103.86 | 452,614 | +2.58(+2.54%) |
Aug 25, 2015 | 106.11 | 106.40 | 100.87 | 101.29 | 635,947 | -1.32(-1.28%) |
Aug 24, 2015 | 101.71 | 105.00 | 97.25 | 102.61 | 452,150 | -3.02(-2.86%) |
Aug 21, 2015 | 107.36 | 108.18 | 103.86 | 105.63 | 797,223 | -1.33(-1.24%) |
Aug 20, 2015 | 111.42 | 112.67 | 106.78 | 106.96 | 542,476 | -5.96(-5.28%) |
Aug 19, 2015 | 116.61 | 116.98 | 112.86 | 112.92 | 697,226 | -4.01(-3.43%) |
Aug 18, 2015 | 120.11 | 120.24 | 116.80 | 116.92 | 327,931 | -3.16(-2.63%) |
Aug 17, 2015 | 117.90 | 120.10 | 116.53 | 120.08 | 371,913 | +1.36(+1.14%) |
Aug 14, 2015 | 119.30 | 120.29 | 117.99 | 118.73 | 176,744 | -0.49(-0.41%) |
Aug 13, 2015 | 120.52 | 120.92 | 117.63 | 119.21 | 563,127 | -1.02(-0.85%) |
Aug 12, 2015 | 120.61 | 121.69 | 119.81 | 120.23 | 417,005 | -1.91(-1.57%) |
Aug 11, 2015 | 120.48 | 122.88 | 120.48 | 122.15 | 493,049 | -0.46(-0.37%) |
Aug 10, 2015 | 121.09 | 124.14 | 120.70 | 122.60 | 326,991 | +2.50(+2.08%) |
Aug 07, 2015 | 120.06 | 121.04 | 119.39 | 120.10 | 449,508 | +0.14(+0.12%) |
Aug 06, 2015 | 124.22 | 126.77 | 118.04 | 119.97 | 1,241,034 | -10.83(-8.28%) |
Aug 05, 2015 | 128.19 | 131.07 | 127.40 | 130.79 | 489,590 | +2.73(+2.13%) |
Aug 04, 2015 | 127.11 | 128.98 | 126.70 | 128.07 | 319,927 | +0.76(+0.60%) |
Aug 03, 2015 | 129.06 | 130.03 | 126.15 | 127.30 | 466,159 | -2.27(-1.75%) |
Jul 31, 2015 | 129.75 | 130.43 | 128.38 | 129.57 | 218,600 | +0.01(+0.01%) |
Jul 30, 2015 | 132.46 | 132.48 | 129.29 | 129.56 | 345,237 | -3.29(-2.48%) |
Jul 29, 2015 | 127.90 | 133.34 | 127.46 | 132.85 | 555,134 | +5.31(+4.17%) |
Jul 28, 2015 | 128.78 | 128.78 | 125.92 | 127.54 | 506,160 | -0.25(-0.19%) |
Jul 27, 2015 | 129.08 | 130.53 | 126.79 | 127.79 | 423,516 | -2.48(-1.90%) |
Jul 24, 2015 | 132.85 | 134.46 | 129.95 | 130.27 | 425,354 | -1.72(-1.30%) |
Jul 23, 2015 | 133.85 | 134.56 | 131.42 | 131.98 | 273,179 | -1.69(-1.27%) |
Jul 22, 2015 | 133.03 | 134.90 | 133.03 | 133.68 | 196,970 | +0.20(+0.15%) |
Jul 21, 2015 | 136.00 | 137.67 | 133.46 | 133.48 | 246,754 | -2.14(-1.58%) |
Jul 20, 2015 | 135.28 | 136.51 | 134.83 | 135.62 | 200,013 | -0.33(-0.24%) |
Jul 17, 2015 | 135.12 | 136.91 | 134.42 | 135.95 | 196,472 | +1.10(+0.82%) |
Jul 16, 2015 | 135.71 | 136.31 | 133.78 | 134.85 | 390,141 | +0.41(+0.30%) |
Jul 15, 2015 | 134.13 | 135.56 | 133.13 | 134.44 | 422,152 | +0.69(+0.52%) |
Jul 14, 2015 | 134.17 | 136.43 | 133.70 | 133.75 | 270,686 | -0.73(-0.55%) |
Jul 13, 2015 | 134.83 | 136.25 | 133.88 | 134.48 | 240,460 | +0.01(+0.01%) |
Jul 10, 2015 | 133.37 | 135.52 | 132.82 | 134.47 | 229,096 | +2.30(+1.74%) |
Jul 09, 2015 | 129.69 | 132.65 | 128.17 | 132.17 | 343,876 | +3.38(+2.62%) |
Jul 08, 2015 | 132.76 | 133.86 | 128.52 | 128.79 | 478,485 | -5.34(-3.98%) |
Jul 07, 2015 | 134.52 | 135.20 | 131.97 | 134.13 | 698,276 | -0.69(-0.51%) |
Jul 06, 2015 | 136.33 | 136.96 | 133.96 | 134.83 | 363,972 | -2.70(-1.96%) |
Jul 02, 2015 | 139.83 | 137.52 | 137.52 | 137.52 | 448,029 | -2.73(-1.94%) |