Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 109.06 | 110.02 | 108.91 | 109.48 | 2,110,900 | +0.38(+0.35%) |
Oct 29, 2015 | 108.28 | 109.32 | 108.26 | 109.10 | 1,039,465 | +0.31(+0.28%) |
Oct 28, 2015 | 107.93 | 108.88 | 107.53 | 108.79 | 1,165,531 | +0.96(+0.89%) |
Oct 27, 2015 | 108.31 | 108.61 | 107.17 | 107.82 | 1,097,657 | -0.96(-0.88%) |
Oct 26, 2015 | 109.37 | 109.93 | 108.62 | 108.78 | 1,299,950 | -0.37(-0.34%) |
Oct 23, 2015 | 110.30 | 110.63 | 108.86 | 109.15 | 1,547,116 | -0.51(-0.47%) |
Oct 22, 2015 | 108.09 | 109.86 | 107.65 | 109.66 | 2,582,941 | +2.41(+2.25%) |
Oct 21, 2015 | 109.07 | 109.16 | 106.91 | 107.25 | 1,385,752 | -1.39(-1.28%) |
Oct 20, 2015 | 108.37 | 109.22 | 108.05 | 108.64 | 1,223,544 | +0.05(+0.04%) |
Oct 19, 2015 | 109.77 | 109.93 | 107.73 | 108.60 | 2,207,557 | -2.47(-2.23%) |
Oct 16, 2015 | 111.15 | 111.25 | 109.92 | 111.07 | 1,184,846 | +0.47(+0.43%) |
Oct 15, 2015 | 110.62 | 110.86 | 109.37 | 110.60 | 992,340 | +0.22(+0.20%) |
Oct 14, 2015 | 109.28 | 110.88 | 109.07 | 110.38 | 1,219,960 | +1.07(+0.98%) |
Oct 13, 2015 | 108.82 | 110.12 | 108.36 | 109.31 | 1,808,567 | -0.37(-0.34%) |
Oct 12, 2015 | 109.30 | 109.89 | 108.62 | 109.68 | 1,090,368 | +0.03(+0.03%) |
Oct 09, 2015 | 108.25 | 109.83 | 108.21 | 109.65 | 2,355,328 | +0.01(+0.01%) |
Oct 08, 2015 | 107.44 | 109.82 | 107.13 | 109.64 | 1,815,590 | +2.05(+1.91%) |
Oct 07, 2015 | 106.89 | 107.67 | 105.64 | 107.59 | 1,940,267 | +0.98(+0.92%) |
Oct 06, 2015 | 105.28 | 106.93 | 105.11 | 106.60 | 2,159,898 | +1.32(+1.25%) |
Oct 05, 2015 | 104.57 | 105.32 | 104.17 | 105.28 | 1,678,054 | +1.40(+1.35%) |
Oct 02, 2015 | 100.86 | 103.91 | 100.70 | 103.88 | 1,657,183 | +1.70(+1.66%) |
Oct 01, 2015 | 100.25 | 102.25 | 100.25 | 102.18 | 1,979,765 | +2.37(+2.38%) |
Sep 30, 2015 | 99.44 | 100.09 | 98.77 | 99.81 | 1,864,562 | +1.24(+1.26%) |
Sep 29, 2015 | 98.02 | 98.91 | 97.36 | 98.57 | 1,840,600 | +0.95(+0.97%) |
Sep 28, 2015 | 99.65 | 100.23 | 97.59 | 97.63 | 1,599,006 | -2.86(-2.84%) |
Sep 25, 2015 | 101.42 | 101.59 | 99.89 | 100.48 | 1,558,410 | -0.07(-0.07%) |
Sep 24, 2015 | 99.20 | 100.97 | 98.87 | 100.56 | 1,558,599 | +0.46(+0.45%) |
Sep 23, 2015 | 100.98 | 101.01 | 99.75 | 100.10 | 1,180,586 | -0.75(-0.74%) |
Sep 22, 2015 | 101.43 | 101.60 | 100.08 | 100.85 | 1,082,893 | -1.70(-1.66%) |
Sep 21, 2015 | 102.87 | 103.58 | 102.33 | 102.55 | 969,415 | +0.16(+0.16%) |
Sep 18, 2015 | 102.16 | 102.88 | 101.59 | 102.38 | 2,086,890 | -0.90(-0.87%) |
Sep 17, 2015 | 103.20 | 104.93 | 102.83 | 103.28 | 1,756,208 | -0.05(-0.05%) |
Sep 16, 2015 | 100.18 | 103.47 | 100.18 | 103.34 | 1,760,092 | +3.08(+3.08%) |
Sep 15, 2015 | 99.62 | 100.81 | 99.17 | 100.25 | 1,637,490 | +1.17(+1.18%) |
Sep 14, 2015 | 100.07 | 100.34 | 98.67 | 99.08 | 1,354,400 | -0.97(-0.97%) |
Sep 11, 2015 | 99.50 | 100.25 | 98.95 | 100.05 | 1,204,907 | -0.11(-0.11%) |
Sep 10, 2015 | 99.89 | 101.05 | 99.48 | 100.16 | 1,787,059 | -0.07(-0.07%) |
Sep 09, 2015 | 100.06 | 101.58 | 99.76 | 100.24 | 2,814,011 | +1.75(+1.78%) |
Sep 08, 2015 | 98.30 | 98.52 | 97.13 | 98.49 | 1,528,351 | +1.86(+1.92%) |
Sep 04, 2015 | 97.22 | 96.63 | 96.63 | 96.63 | 1,576,160 | -2.08(-2.10%) |
Sep 03, 2015 | 98.67 | 99.15 | 98.02 | 98.70 | 1,214,738 | +0.77(+0.79%) |
Sep 02, 2015 | 96.84 | 98.05 | 95.71 | 97.93 | 3,186,299 | +2.32(+2.43%) |
Sep 01, 2015 | 96.84 | 97.65 | 95.18 | 95.61 | 2,390,769 | -3.37(-3.41%) |
Aug 31, 2015 | 99.27 | 100.12 | 98.30 | 98.98 | 1,138,994 | -1.20(-1.20%) |
Aug 28, 2015 | 99.29 | 100.45 | 99.05 | 100.18 | 1,089,685 | +0.49(+0.49%) |
Aug 27, 2015 | 98.17 | 100.44 | 97.81 | 99.69 | 2,011,293 | +3.11(+3.22%) |
Aug 26, 2015 | 96.65 | 96.75 | 94.56 | 96.58 | 2,153,018 | +1.78(+1.88%) |
Aug 25, 2015 | 98.98 | 99.21 | 94.68 | 94.80 | 2,450,880 | -0.74(-0.78%) |
Aug 24, 2015 | 94.75 | 99.11 | 93.50 | 95.55 | 2,560,070 | -4.13(-4.14%) |
Aug 21, 2015 | 101.51 | 101.73 | 99.53 | 99.67 | 1,597,544 | -2.47(-2.42%) |
Aug 20, 2015 | 103.47 | 104.16 | 102.09 | 102.14 | 1,336,240 | -2.03(-1.95%) |
Aug 19, 2015 | 104.41 | 104.95 | 103.88 | 104.17 | 698,356 | -0.94(-0.90%) |
Aug 18, 2015 | 105.22 | 105.84 | 104.82 | 105.12 | 637,022 | -0.41(-0.39%) |
Aug 17, 2015 | 105.34 | 105.80 | 104.56 | 105.52 | 901,392 | -0.12(-0.11%) |
Aug 14, 2015 | 104.75 | 105.70 | 104.37 | 105.64 | 768,680 | +1.09(+1.04%) |
Aug 13, 2015 | 104.53 | 105.07 | 103.69 | 104.55 | 690,825 | +0.22(+0.21%) |
Aug 12, 2015 | 104.65 | 105.08 | 103.56 | 104.34 | 1,310,094 | -0.81(-0.77%) |
Aug 11, 2015 | 104.61 | 105.34 | 104.00 | 105.14 | 1,245,739 | -0.60(-0.57%) |
Aug 10, 2015 | 104.34 | 105.74 | 104.05 | 105.74 | 853,714 | +2.02(+1.95%) |
Aug 07, 2015 | 105.32 | 105.66 | 103.52 | 103.72 | 981,346 | -1.77(-1.68%) |
Aug 06, 2015 | 105.70 | 106.28 | 105.16 | 105.49 | 820,311 | -0.40(-0.38%) |
Aug 05, 2015 | 105.88 | 106.74 | 105.14 | 105.89 | 929,607 | +1.30(+1.24%) |
Aug 04, 2015 | 105.11 | 105.18 | 104.29 | 104.59 | 754,332 | +0.04(+0.04%) |