Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 118.95 | 120.27 | 111.00 | 114.60 | 5,106 | -2.55(-2.18%) |
Oct 29, 2015 | 97.05 | 125.87 | 96.00 | 117.15 | 7,869 | +18.90(+19.24%) |
Oct 28, 2015 | 99.75 | 99.75 | 95.62 | 98.25 | 2,237 | -2.40(-2.38%) |
Oct 27, 2015 | 96.30 | 100.65 | 94.65 | 100.65 | 4,938 | +3.45(+3.55%) |
Oct 26, 2015 | 98.10 | 102.75 | 95.28 | 97.20 | 2,402 | -1.50(-1.52%) |
Oct 23, 2015 | 96.75 | 101.25 | 91.77 | 98.70 | 6,466 | +4.20(+4.44%) |
Oct 22, 2015 | 98.55 | 98.55 | 91.50 | 94.50 | 10,652 | -2.40(-2.48%) |
Oct 21, 2015 | 97.65 | 98.85 | 96.30 | 96.90 | 1,919 | -0.90(-0.92%) |
Oct 20, 2015 | 104.25 | 104.55 | 96.75 | 97.80 | 1,638 | -6.00(-5.78%) |
Oct 19, 2015 | 101.55 | 106.20 | 100.80 | 103.80 | 1,365 | +3.75(+3.75%) |
Oct 16, 2015 | 101.70 | 101.70 | 98.10 | 100.05 | 1,729 | -2.10(-2.05%) |
Oct 15, 2015 | 98.85 | 103.50 | 98.10 | 102.15 | 968 | +3.00(+3.03%) |
Oct 14, 2015 | 99.90 | 102.78 | 97.65 | 99.15 | 7,424 | -2.85(-2.79%) |
Oct 13, 2015 | 100.65 | 103.50 | 100.65 | 102.00 | 3,291 | +0.22(+0.22%) |
Oct 12, 2015 | 100.80 | 106.05 | 100.80 | 101.78 | 4,970 | -0.97(-0.95%) |
Oct 09, 2015 | 103.05 | 105.00 | 97.65 | 102.75 | 7,625 | +1.05(+1.03%) |
Oct 08, 2015 | 100.66 | 104.40 | 98.25 | 101.70 | 3,651 | -1.35(-1.31%) |
Oct 07, 2015 | 99.00 | 104.55 | 97.02 | 103.05 | 9,319 | +5.10(+5.21%) |
Oct 06, 2015 | 102.00 | 105.00 | 92.25 | 97.95 | 9,320 | -4.95(-4.81%) |
Oct 05, 2015 | 103.50 | 108.00 | 101.70 | 102.90 | 3,442 | -1.05(-1.01%) |
Oct 02, 2015 | 105.00 | 110.25 | 102.00 | 103.95 | 15,401 | -4.65(-4.28%) |
Oct 01, 2015 | 107.40 | 115.05 | 104.85 | 108.60 | 5,741 | +1.20(+1.12%) |
Sep 30, 2015 | 103.80 | 115.50 | 103.80 | 107.40 | 11,821 | +3.75(+3.62%) |
Sep 29, 2015 | 113.40 | 114.00 | 101.10 | 103.65 | 17,178 | -12.45(-10.72%) |
Sep 28, 2015 | 107.85 | 117.90 | 105.00 | 116.10 | 12,209 | +9.15(+8.56%) |
Sep 25, 2015 | 117.15 | 117.75 | 106.50 | 106.95 | 7,892 | -10.65(-9.06%) |
Sep 24, 2015 | 121.05 | 125.25 | 112.50 | 117.60 | 3,577 | -6.60(-5.31%) |
Sep 23, 2015 | 124.95 | 126.60 | 121.05 | 124.20 | 9,788 | -3.60(-2.82%) |
Sep 22, 2015 | 125.25 | 130.95 | 120.90 | 127.80 | 7,683 | +0.15(+0.12%) |
Sep 21, 2015 | 126.00 | 130.50 | 122.10 | 127.65 | 13,548 | +5.55(+4.55%) |
Sep 18, 2015 | 126.75 | 134.70 | 122.10 | 122.10 | 23,932 | -4.95(-3.90%) |
Sep 17, 2015 | 134.25 | 134.25 | 123.30 | 127.05 | 15,381 | -4.35(-3.31%) |
Sep 16, 2015 | 125.10 | 132.27 | 122.07 | 131.40 | 7,811 | +4.95(+3.91%) |
Sep 15, 2015 | 126.00 | 127.11 | 120.00 | 126.45 | 5,676 | +1.05(+0.84%) |
Sep 14, 2015 | 123.30 | 127.50 | 118.41 | 125.40 | 11,887 | +6.90(+5.82%) |
Sep 11, 2015 | 115.50 | 118.50 | 108.75 | 118.50 | 7,332 | +6.15(+5.47%) |
Sep 10, 2015 | 107.85 | 113.01 | 107.85 | 112.35 | 9,920 | +4.35(+4.03%) |
Sep 09, 2015 | 108.90 | 112.50 | 106.65 | 108.00 | 6,319 | -0.60(-0.55%) |
Sep 08, 2015 | 114.75 | 115.98 | 106.20 | 108.60 | 8,335 | -5.55(-4.86%) |
Sep 04, 2015 | 116.55 | 114.15 | 114.15 | 114.15 | 5,806 | -1.80(-1.55%) |
Sep 03, 2015 | 110.55 | 126.17 | 110.55 | 115.95 | 24,556 | -1.80(-1.53%) |
Sep 02, 2015 | 114.00 | 117.75 | 109.70 | 117.75 | 1,094 | +3.75(+3.29%) |
Sep 01, 2015 | 112.20 | 114.00 | 109.80 | 114.00 | 1,853 | +0.15(+0.13%) |
Aug 31, 2015 | 107.25 | 117.00 | 106.50 | 113.85 | 23,899 | +8.10(+7.66%) |
Aug 28, 2015 | 109.50 | 111.00 | 102.00 | 105.75 | 9,499 | -1.50(-1.40%) |
Aug 27, 2015 | 102.75 | 111.24 | 101.25 | 107.25 | 18,555 | +3.45(+3.32%) |
Aug 26, 2015 | 108.21 | 108.21 | 101.25 | 103.80 | 1,924 | -2.25(-2.12%) |
Aug 25, 2015 | 106.50 | 109.32 | 104.25 | 106.05 | 878 | -4.20(-3.81%) |
Aug 24, 2015 | 100.80 | 110.25 | 99.00 | 110.25 | 4,733 | +1.95(+1.80%) |
Aug 21, 2015 | 99.48 | 108.30 | 91.05 | 108.30 | 22,071 | +9.60(+9.73%) |
Aug 20, 2015 | 105.75 | 105.75 | 98.25 | 98.70 | 2,437 | -7.35(-6.93%) |
Aug 19, 2015 | 112.50 | 112.50 | 101.25 | 106.05 | 9,258 | -5.55(-4.97%) |
Aug 18, 2015 | 105.45 | 111.60 | 100.80 | 111.60 | 11,099 | +8.25(+7.98%) |
Aug 17, 2015 | 104.85 | 104.85 | 100.28 | 103.35 | 1,801 | -1.50(-1.43%) |
Aug 14, 2015 | 112.50 | 112.50 | 99.79 | 104.85 | 4,560 | -7.95(-7.05%) |
Aug 13, 2015 | 120.30 | 120.30 | 112.50 | 112.80 | 6,088 | -7.20(-6.00%) |
Aug 12, 2015 | 127.50 | 127.50 | 117.30 | 120.00 | 1,301 | -4.65(-3.73%) |
Aug 11, 2015 | 137.55 | 138.93 | 123.00 | 124.65 | 2,684 | -16.65(-11.78%) |
Aug 10, 2015 | 146.40 | 146.40 | 138.30 | 141.30 | 2,071 | -5.10(-3.48%) |
Aug 07, 2015 | 147.00 | 151.20 | 142.50 | 146.40 | 7,026 | -2.55(-1.71%) |
Aug 06, 2015 | 143.93 | 153.00 | 141.75 | 148.95 | 3,807 | +4.50(+3.12%) |
Aug 05, 2015 | 144.75 | 147.30 | 144.00 | 144.45 | 762 | -1.05(-0.72%) |
Aug 04, 2015 | 141.75 | 148.77 | 141.75 | 145.50 | 941 | +3.00(+2.11%) |