Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 104.33 | 106.74 | 103.86 | 105.71 | 4,087,148 | +3.00(+2.92%) |
Sep 29, 2015 | 101.80 | 104.28 | 100.28 | 102.71 | 4,083,865 | +0.98(+0.96%) |
Sep 28, 2015 | 108.10 | 108.13 | 100.77 | 101.74 | 5,930,793 | -6.49(-6.00%) |
Sep 25, 2015 | 113.49 | 113.49 | 107.37 | 108.23 | 3,700,146 | -4.27(-3.80%) |
Sep 24, 2015 | 114.08 | 114.25 | 110.59 | 112.50 | 2,499,932 | -2.30(-2.00%) |
Sep 23, 2015 | 114.10 | 115.45 | 113.24 | 114.80 | 2,069,724 | +0.68(+0.59%) |
Sep 22, 2015 | 113.18 | 115.33 | 112.10 | 114.12 | 2,455,900 | -0.68(-0.59%) |
Sep 21, 2015 | 113.24 | 115.70 | 112.41 | 114.80 | 2,515,634 | +2.58(+2.30%) |
Sep 18, 2015 | 113.06 | 114.18 | 111.99 | 112.22 | 2,862,337 | -1.56(-1.37%) |
Sep 17, 2015 | 113.67 | 115.50 | 112.78 | 113.78 | 1,784,274 | +0.17(+0.15%) |
Sep 16, 2015 | 113.80 | 114.36 | 112.21 | 113.60 | 1,859,295 | +0.01(+0.01%) |
Sep 15, 2015 | 112.94 | 113.94 | 111.93 | 113.59 | 1,435,238 | +1.14(+1.01%) |
Sep 14, 2015 | 114.79 | 114.84 | 112.06 | 112.45 | 1,876,985 | -1.45(-1.27%) |
Sep 11, 2015 | 111.50 | 113.94 | 111.43 | 113.90 | 1,911,100 | +1.64(+1.46%) |
Sep 10, 2015 | 112.78 | 114.95 | 111.96 | 112.26 | 2,892,637 | -1.00(-0.89%) |
Sep 09, 2015 | 115.55 | 115.80 | 112.92 | 113.26 | 2,411,780 | -0.88(-0.77%) |
Sep 08, 2015 | 112.31 | 114.36 | 111.54 | 114.14 | 3,229,772 | +4.51(+4.12%) |
Sep 04, 2015 | 109.76 | 109.63 | 109.63 | 109.63 | 2,251,586 | -1.65(-1.48%) |
Sep 03, 2015 | 110.22 | 112.61 | 109.91 | 111.28 | 2,729,745 | +1.56(+1.43%) |
Sep 02, 2015 | 108.94 | 109.76 | 107.41 | 109.72 | 2,334,376 | +1.94(+1.80%) |
Sep 01, 2015 | 108.40 | 110.35 | 107.14 | 107.78 | 3,036,668 | -2.87(-2.59%) |
Aug 31, 2015 | 112.72 | 114.16 | 110.49 | 110.64 | 2,716,261 | -2.26(-2.00%) |
Aug 28, 2015 | 113.63 | 114.11 | 112.09 | 112.91 | 1,740,732 | -0.89(-0.78%) |
Aug 27, 2015 | 111.83 | 113.90 | 110.56 | 113.80 | 3,783,124 | +2.28(+2.04%) |
Aug 26, 2015 | 109.06 | 111.82 | 108.55 | 111.52 | 5,007,720 | +4.75(+4.45%) |
Aug 25, 2015 | 110.33 | 112.03 | 106.76 | 106.76 | 4,617,425 | -0.01(-0.01%) |
Aug 24, 2015 | 104.38 | 111.20 | 90.35 | 106.77 | 5,174,812 | -4.83(-4.33%) |
Aug 21, 2015 | 113.96 | 114.76 | 111.58 | 111.60 | 3,219,832 | -2.92(-2.55%) |
Aug 20, 2015 | 117.04 | 117.78 | 114.18 | 114.52 | 3,517,415 | -3.53(-2.99%) |
Aug 19, 2015 | 119.25 | 119.32 | 116.73 | 118.05 | 3,525,030 | -1.96(-1.63%) |
Aug 18, 2015 | 118.87 | 121.22 | 118.64 | 120.01 | 2,937,208 | +1.13(+0.95%) |
Aug 17, 2015 | 116.00 | 119.60 | 115.83 | 118.88 | 3,224,479 | +2.30(+1.97%) |
Aug 14, 2015 | 113.94 | 116.87 | 113.83 | 116.58 | 3,231,314 | +2.33(+2.04%) |
Aug 13, 2015 | 113.64 | 114.65 | 113.04 | 114.25 | 1,931,822 | +0.92(+0.81%) |
Aug 12, 2015 | 113.52 | 114.01 | 111.52 | 113.33 | 2,942,859 | -1.01(-0.89%) |
Aug 11, 2015 | 112.32 | 115.45 | 112.25 | 114.34 | 3,548,041 | +1.22(+1.08%) |
Aug 10, 2015 | 112.95 | 113.52 | 112.33 | 113.13 | 1,708,199 | +0.68(+0.60%) |
Aug 07, 2015 | 112.15 | 112.86 | 111.16 | 112.45 | 1,637,814 | -0.01(-0.01%) |
Aug 06, 2015 | 114.20 | 114.57 | 112.02 | 112.46 | 2,808,578 | -1.61(-1.41%) |
Aug 05, 2015 | 112.64 | 114.74 | 111.55 | 114.08 | 4,446,986 | +2.78(+2.50%) |
Aug 04, 2015 | 112.06 | 113.14 | 108.44 | 111.29 | 4,389,276 | +1.35(+1.23%) |
Aug 03, 2015 | 109.71 | 110.84 | 108.69 | 109.94 | 3,125,399 | +0.79(+0.73%) |
Jul 31, 2015 | 110.75 | 111.09 | 108.88 | 109.15 | 2,983,265 | -1.14(-1.03%) |
Jul 30, 2015 | 110.49 | 110.76 | 108.56 | 110.29 | 2,743,988 | +1.50(+1.38%) |
Jul 29, 2015 | 108.71 | 109.12 | 107.36 | 108.79 | 2,762,994 | +0.28(+0.26%) |
Jul 28, 2015 | 107.06 | 108.57 | 106.18 | 108.51 | 3,662,607 | +2.01(+1.89%) |
Jul 27, 2015 | 105.57 | 106.81 | 104.30 | 106.50 | 3,916,080 | +0.22(+0.21%) |
Jul 24, 2015 | 107.84 | 108.16 | 106.02 | 106.28 | 3,336,326 | -1.98(-1.83%) |
Jul 23, 2015 | 110.30 | 110.38 | 107.80 | 108.26 | 2,954,263 | -1.77(-1.61%) |
Jul 22, 2015 | 107.73 | 110.36 | 107.26 | 110.03 | 4,589,140 | +2.25(+2.09%) |
Jul 21, 2015 | 107.73 | 108.75 | 105.42 | 107.78 | 4,071,451 | -0.05(-0.04%) |
Jul 20, 2015 | 109.30 | 109.31 | 107.28 | 107.82 | 3,002,386 | -1.28(-1.17%) |
Jul 17, 2015 | 108.94 | 109.64 | 107.50 | 109.10 | 4,448,168 | +0.01(+0.01%) |
Jul 16, 2015 | 111.75 | 112.04 | 108.99 | 109.09 | 4,988,769 | -2.48(-2.23%) |
Jul 15, 2015 | 111.87 | 113.05 | 111.03 | 111.57 | 3,017,691 | -0.26(-0.23%) |
Jul 14, 2015 | 109.47 | 112.05 | 109.38 | 111.83 | 3,381,066 | +1.91(+1.74%) |
Jul 13, 2015 | 111.73 | 112.09 | 108.33 | 109.92 | 5,553,623 | -0.56(-0.51%) |
Jul 10, 2015 | 109.92 | 110.67 | 108.52 | 110.48 | 4,911,634 | +1.86(+1.71%) |
Jul 09, 2015 | 111.57 | 112.32 | 108.51 | 108.62 | 5,479,262 | +0.00(+0.00%) |
Jul 08, 2015 | 110.75 | 111.76 | 108.62 | 108.62 | 5,505,769 | -2.56(-2.31%) |
Jul 07, 2015 | 113.49 | 113.95 | 108.63 | 111.18 | 10,214,222 | -2.02(-1.79%) |
Jul 06, 2015 | 113.57 | 116.39 | 111.41 | 113.21 | 17,046,982 | -7.79(-6.44%) |
Jul 02, 2015 | 124.76 | 121.00 | 121.00 | 121.00 | 3,286,672 | -3.27(-2.63%) |