Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 104.85 | 105.37 | 103.36 | 104.30 | 4,919,554 | +0.16(+0.16%) |
Sep 29, 2015 | 101.98 | 104.59 | 101.84 | 104.14 | 6,722,962 | +2.33(+2.29%) |
Sep 28, 2015 | 101.75 | 102.78 | 101.75 | 101.81 | 4,714,743 | -0.87(-0.85%) |
Sep 25, 2015 | 102.72 | 103.08 | 101.94 | 102.67 | 5,120,633 | +1.46(+1.44%) |
Sep 24, 2015 | 100.52 | 101.55 | 99.61 | 101.22 | 3,656,787 | -0.06(-0.06%) |
Sep 23, 2015 | 101.92 | 102.19 | 100.69 | 101.28 | 3,648,960 | -0.27(-0.26%) |
Sep 22, 2015 | 101.72 | 101.90 | 100.97 | 101.54 | 3,772,379 | -1.49(-1.44%) |
Sep 21, 2015 | 103.36 | 103.79 | 102.52 | 103.03 | 3,388,573 | +0.31(+0.30%) |
Sep 18, 2015 | 103.86 | 103.95 | 102.42 | 102.72 | 8,870,643 | -2.45(-2.33%) |
Sep 17, 2015 | 105.80 | 107.08 | 104.85 | 105.17 | 3,880,911 | -0.92(-0.87%) |
Sep 16, 2015 | 105.58 | 106.28 | 105.36 | 106.09 | 2,801,056 | +0.44(+0.42%) |
Sep 15, 2015 | 104.14 | 105.82 | 103.76 | 105.64 | 3,657,541 | +2.05(+1.98%) |
Sep 14, 2015 | 104.11 | 104.16 | 103.02 | 103.59 | 3,095,271 | -0.33(-0.32%) |
Sep 11, 2015 | 103.44 | 103.97 | 102.83 | 103.92 | 3,406,341 | +0.35(+0.34%) |
Sep 10, 2015 | 103.73 | 104.40 | 103.11 | 103.57 | 2,760,961 | -0.06(-0.06%) |
Sep 09, 2015 | 106.57 | 106.93 | 103.42 | 103.63 | 3,592,255 | -1.89(-1.79%) |
Sep 08, 2015 | 104.50 | 105.61 | 104.11 | 105.52 | 3,306,908 | +2.64(+2.57%) |
Sep 04, 2015 | 102.95 | 102.88 | 102.88 | 102.88 | 4,343,953 | -1.40(-1.34%) |
Sep 03, 2015 | 104.42 | 105.13 | 103.96 | 104.28 | 3,542,532 | +0.37(+0.35%) |
Sep 02, 2015 | 103.39 | 103.91 | 102.44 | 103.91 | 4,502,834 | +2.02(+1.98%) |
Sep 01, 2015 | 102.61 | 103.36 | 101.48 | 101.89 | 4,990,214 | -2.68(-2.56%) |
Aug 31, 2015 | 105.20 | 105.81 | 104.48 | 104.57 | 3,418,458 | -1.52(-1.44%) |
Aug 28, 2015 | 105.22 | 106.17 | 105.06 | 106.09 | 3,621,847 | +0.23(+0.22%) |
Aug 27, 2015 | 105.75 | 106.64 | 103.97 | 105.87 | 5,579,212 | +0.87(+0.83%) |
Aug 26, 2015 | 103.00 | 105.05 | 101.92 | 105.00 | 6,200,995 | +3.74(+3.69%) |
Aug 25, 2015 | 104.36 | 104.51 | 101.08 | 101.26 | 7,388,839 | -0.69(-0.68%) |
Aug 24, 2015 | 100.88 | 104.53 | 98.58 | 101.95 | 10,003,446 | -2.58(-2.47%) |
Aug 21, 2015 | 105.59 | 106.91 | 104.41 | 104.53 | 7,397,180 | -0.93(-0.88%) |
Aug 20, 2015 | 106.31 | 106.58 | 105.45 | 105.46 | 4,457,220 | -1.85(-1.73%) |
Aug 19, 2015 | 107.56 | 108.55 | 106.88 | 107.31 | 3,432,483 | -1.04(-0.96%) |
Aug 18, 2015 | 108.59 | 108.80 | 108.06 | 108.36 | 2,335,581 | -0.68(-0.62%) |
Aug 17, 2015 | 107.71 | 109.09 | 106.93 | 109.03 | 2,256,957 | +0.70(+0.65%) |
Aug 14, 2015 | 107.88 | 108.50 | 107.63 | 108.33 | 1,918,766 | +0.64(+0.60%) |
Aug 13, 2015 | 108.13 | 108.54 | 107.46 | 107.69 | 2,454,251 | -0.82(-0.75%) |
Aug 12, 2015 | 107.57 | 108.65 | 106.72 | 108.51 | 2,811,805 | +0.03(+0.03%) |
Aug 11, 2015 | 109.59 | 109.59 | 108.32 | 108.48 | 2,478,063 | -2.02(-1.83%) |
Aug 10, 2015 | 109.59 | 110.61 | 109.51 | 110.50 | 2,151,346 | +1.72(+1.58%) |
Aug 07, 2015 | 108.48 | 109.59 | 108.25 | 108.78 | 2,285,381 | -0.27(-0.25%) |
Aug 06, 2015 | 110.24 | 110.48 | 108.79 | 109.05 | 2,415,278 | -1.28(-1.16%) |
Aug 05, 2015 | 110.94 | 111.96 | 110.26 | 110.33 | 2,416,682 | +0.45(+0.41%) |
Aug 04, 2015 | 110.27 | 110.72 | 109.67 | 109.88 | 2,479,360 | +0.20(+0.19%) |
Aug 03, 2015 | 110.17 | 110.89 | 108.82 | 109.68 | 3,224,120 | -0.89(-0.81%) |
Jul 31, 2015 | 111.44 | 111.64 | 110.34 | 110.57 | 2,216,823 | -0.17(-0.15%) |
Jul 30, 2015 | 110.32 | 110.86 | 109.83 | 110.74 | 2,901,720 | +0.09(+0.08%) |
Jul 29, 2015 | 110.64 | 110.83 | 110.11 | 110.65 | 2,979,386 | +0.25(+0.22%) |
Jul 28, 2015 | 108.75 | 110.85 | 108.37 | 110.40 | 4,486,336 | +1.75(+1.61%) |
Jul 27, 2015 | 108.60 | 108.86 | 107.91 | 108.65 | 4,266,657 | -0.45(-0.42%) |
Jul 24, 2015 | 108.76 | 110.17 | 108.64 | 109.10 | 4,699,733 | -0.12(-0.11%) |
Jul 23, 2015 | 110.99 | 112.29 | 108.88 | 109.22 | 7,084,367 | -4.32(-3.80%) |
Jul 22, 2015 | 113.67 | 114.20 | 112.83 | 113.54 | 4,198,896 | -0.26(-0.22%) |
Jul 21, 2015 | 114.52 | 114.84 | 113.49 | 113.80 | 3,755,697 | -0.99(-0.87%) |
Jul 20, 2015 | 114.54 | 115.18 | 114.17 | 114.79 | 3,215,253 | +0.32(+0.28%) |
Jul 17, 2015 | 114.34 | 114.97 | 114.29 | 114.48 | 3,324,657 | -0.35(-0.31%) |
Jul 16, 2015 | 115.13 | 115.39 | 114.48 | 114.83 | 2,770,128 | +0.85(+0.75%) |
Jul 15, 2015 | 114.39 | 114.70 | 113.90 | 113.97 | 2,444,833 | -0.57(-0.50%) |
Jul 14, 2015 | 114.33 | 114.73 | 114.18 | 114.54 | 2,480,511 | +0.23(+0.20%) |
Jul 13, 2015 | 114.28 | 114.54 | 113.72 | 114.32 | 2,884,196 | +1.11(+0.98%) |
Jul 10, 2015 | 113.05 | 113.87 | 112.88 | 113.21 | 2,821,389 | +0.88(+0.78%) |
Jul 09, 2015 | 112.94 | 113.61 | 112.33 | 112.33 | 2,832,204 | +0.76(+0.68%) |
Jul 08, 2015 | 112.57 | 112.88 | 111.56 | 111.57 | 3,576,921 | -1.99(-1.75%) |
Jul 07, 2015 | 113.35 | 113.70 | 111.90 | 113.56 | 3,922,703 | +0.26(+0.23%) |
Jul 06, 2015 | 112.43 | 113.67 | 112.39 | 113.30 | 2,973,090 | -0.22(-0.19%) |
Jul 02, 2015 | 114.03 | 113.52 | 113.52 | 113.52 | 2,768,117 | -0.20(-0.17%) |