Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 107.39 | 108.25 | 107.10 | 107.96 | 251,349 | +1.33(+1.25%) |
Sep 29, 2015 | 106.61 | 107.35 | 106.17 | 106.63 | 464,648 | +0.02(+0.02%) |
Sep 28, 2015 | 107.33 | 107.97 | 106.54 | 106.61 | 270,270 | -0.72(-0.67%) |
Sep 25, 2015 | 108.25 | 108.49 | 107.12 | 107.33 | 203,975 | -0.32(-0.30%) |
Sep 24, 2015 | 107.41 | 108.09 | 106.43 | 107.65 | 161,469 | +0.24(+0.22%) |
Sep 23, 2015 | 108.25 | 109.01 | 106.48 | 107.41 | 170,215 | -0.80(-0.74%) |
Sep 22, 2015 | 108.57 | 109.18 | 107.40 | 108.21 | 191,781 | -1.03(-0.94%) |
Sep 21, 2015 | 109.93 | 109.93 | 108.48 | 109.24 | 285,699 | +0.44(+0.40%) |
Sep 18, 2015 | 107.90 | 110.11 | 107.57 | 108.80 | 483,179 | -0.09(-0.08%) |
Sep 17, 2015 | 108.58 | 109.18 | 107.85 | 108.89 | 70,407 | +0.12(+0.11%) |
Sep 16, 2015 | 107.97 | 109.25 | 107.63 | 108.77 | 86,271 | +0.85(+0.79%) |
Sep 15, 2015 | 107.98 | 108.12 | 107.00 | 107.92 | 156,670 | +0.25(+0.23%) |
Sep 14, 2015 | 108.67 | 108.67 | 107.20 | 107.67 | 93,584 | -0.83(-0.76%) |
Sep 11, 2015 | 108.56 | 109.48 | 108.11 | 108.50 | 75,337 | -0.85(-0.78%) |
Sep 10, 2015 | 110.04 | 110.23 | 108.84 | 109.35 | 76,707 | -0.69(-0.63%) |
Sep 09, 2015 | 111.15 | 111.42 | 109.68 | 110.04 | 118,017 | -0.13(-0.12%) |
Sep 08, 2015 | 110.87 | 111.35 | 109.76 | 110.17 | 63,758 | +0.38(+0.35%) |
Sep 04, 2015 | 109.79 | 109.79 | 109.79 | 0 | -0.61(-0.55%) | |
Sep 03, 2015 | 110.80 | 111.48 | 109.62 | 110.40 | 107,022 | +0.12(+0.11%) |
Sep 02, 2015 | 108.99 | 110.92 | 108.17 | 110.28 | 329,309 | +2.33(+2.16%) |
Sep 01, 2015 | 108.00 | 109.28 | 107.50 | 107.95 | 191,347 | -1.07(-0.98%) |
Aug 31, 2015 | 111.61 | 112.40 | 107.60 | 109.02 | 255,313 | -2.27(-2.04%) |
Aug 28, 2015 | 111.30 | 111.44 | 109.83 | 111.29 | 146,288 | -0.03(-0.03%) |
Aug 27, 2015 | 111.76 | 112.39 | 110.32 | 111.32 | 181,799 | -0.08(-0.07%) |
Aug 26, 2015 | 111.63 | 111.84 | 108.55 | 111.40 | 128,330 | +0.87(+0.79%) |
Aug 25, 2015 | 109.62 | 111.73 | 108.88 | 110.53 | 174,524 | +2.25(+2.08%) |
Aug 24, 2015 | 109.10 | 110.16 | 107.00 | 108.28 | 161,397 | -2.27(-2.05%) |
Aug 21, 2015 | 110.50 | 111.16 | 109.66 | 110.55 | 122,842 | -0.21(-0.19%) |
Aug 20, 2015 | 112.27 | 112.27 | 110.76 | 110.76 | 102,062 | -2.45(-2.16%) |
Aug 19, 2015 | 112.80 | 114.08 | 112.60 | 113.21 | 169,413 | +0.40(+0.35%) |
Aug 18, 2015 | 114.10 | 114.10 | 112.40 | 112.81 | 121,858 | -1.08(-0.95%) |
Aug 17, 2015 | 113.57 | 114.09 | 112.42 | 113.89 | 78,537 | +0.04(+0.04%) |
Aug 14, 2015 | 113.44 | 114.24 | 112.52 | 113.85 | 169,179 | +0.59(+0.52%) |
Aug 13, 2015 | 111.22 | 113.72 | 111.21 | 113.26 | 271,300 | +2.34(+2.11%) |
Aug 12, 2015 | 111.24 | 112.12 | 110.59 | 110.92 | 150,042 | -0.33(-0.30%) |
Aug 11, 2015 | 111.50 | 111.61 | 110.36 | 111.25 | 255,288 | -0.51(-0.46%) |
Aug 10, 2015 | 112.35 | 112.60 | 110.44 | 111.76 | 197,074 | -0.38(-0.34%) |
Aug 07, 2015 | 112.33 | 112.38 | 110.34 | 112.14 | 134,382 | -0.02(-0.02%) |
Aug 06, 2015 | 111.90 | 112.80 | 111.56 | 112.16 | 165,237 | +0.04(+0.04%) |
Aug 05, 2015 | 112.47 | 112.65 | 111.63 | 112.12 | 228,338 | -0.16(-0.14%) |
Aug 04, 2015 | 108.75 | 112.40 | 108.75 | 112.28 | 263,436 | +2.44(+2.22%) |
Jul 31, 2015 | 109.84 | 109.84 | 109.84 | 0 | -0.12(-0.11%) | |
Jul 30, 2015 | 108.03 | 109.96 | 107.75 | 109.96 | 136,003 | +1.47(+1.35%) |
Jul 29, 2015 | 105.60 | 108.83 | 105.60 | 108.49 | 270,918 | +2.90(+2.75%) |
Jul 28, 2015 | 105.99 | 106.21 | 105.43 | 105.59 | 109,899 | -0.29(-0.27%) |
Jul 27, 2015 | 106.39 | 106.59 | 105.61 | 105.88 | 90,792 | -0.72(-0.68%) |
Jul 24, 2015 | 106.66 | 107.26 | 106.29 | 106.60 | 150,339 | -0.25(-0.23%) |
Jul 23, 2015 | 103.90 | 107.56 | 103.75 | 106.85 | 388,308 | +3.39(+3.28%) |
Jul 22, 2015 | 103.29 | 103.98 | 102.74 | 103.46 | 95,962 | -0.32(-0.31%) |
Jul 21, 2015 | 103.84 | 104.00 | 103.00 | 103.78 | 98,846 | +0.00(+0.00%) |
Jul 20, 2015 | 105.60 | 105.60 | 103.65 | 103.78 | 42,037 | -1.62(-1.54%) |
Jul 17, 2015 | 104.64 | 105.83 | 103.85 | 105.40 | 73,796 | +0.95(+0.91%) |
Jul 16, 2015 | 103.06 | 104.78 | 103.05 | 104.45 | 404,522 | +1.55(+1.51%) |
Jul 15, 2015 | 101.92 | 103.00 | 101.89 | 102.90 | 145,595 | +0.87(+0.85%) |
Jul 14, 2015 | 101.38 | 102.26 | 100.94 | 102.03 | 258,373 | +0.77(+0.76%) |
Jul 13, 2015 | 100.61 | 101.86 | 100.38 | 101.26 | 174,888 | +0.88(+0.88%) |
Jul 10, 2015 | 100.57 | 100.76 | 99.75 | 100.38 | 95,014 | +0.60(+0.60%) |
Jul 09, 2015 | 101.27 | 101.37 | 99.54 | 99.78 | 145,919 | -0.89(-0.88%) |
Jul 08, 2015 | 100.84 | 101.50 | 100.29 | 100.67 | 132,545 | -0.76(-0.75%) |
Jul 07, 2015 | 100.38 | 101.65 | 99.55 | 101.43 | 142,901 | +1.10(+1.10%) |
Jul 06, 2015 | 100.79 | 100.94 | 99.54 | 100.33 | 139,455 | -0.98(-0.97%) |
Jul 03, 2015 | 99.98 | 101.31 | 99.98 | 101.31 | 31,472 | +1.05(+1.05%) |