Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 103.00 | 110.75 | 102.79 | 110.33 | 3,167,913 | +10.74(+10.78%) |
Sep 29, 2015 | 94.22 | 102.80 | 91.97 | 99.59 | 3,509,963 | +4.43(+4.66%) |
Sep 28, 2015 | 105.55 | 105.55 | 89.21 | 95.16 | 3,518,417 | -11.46(-10.75%) |
Sep 25, 2015 | 113.52 | 114.81 | 103.12 | 106.62 | 1,978,760 | -5.33(-4.76%) |
Sep 24, 2015 | 115.21 | 116.53 | 109.13 | 111.95 | 1,542,838 | -4.54(-3.90%) |
Sep 23, 2015 | 118.47 | 119.28 | 114.94 | 116.49 | 799,268 | -1.29(-1.10%) |
Sep 22, 2015 | 116.80 | 118.87 | 113.74 | 117.78 | 1,635,266 | -0.88(-0.74%) |
Sep 21, 2015 | 127.00 | 127.38 | 114.72 | 118.66 | 1,874,341 | -7.27(-5.77%) |
Sep 18, 2015 | 129.14 | 129.39 | 125.51 | 125.93 | 1,399,068 | -4.18(-3.21%) |
Sep 17, 2015 | 130.90 | 133.00 | 128.51 | 130.11 | 1,383,884 | -0.69(-0.53%) |
Sep 16, 2015 | 130.69 | 133.62 | 128.26 | 130.80 | 852,635 | -0.67(-0.51%) |
Sep 15, 2015 | 129.17 | 132.62 | 127.29 | 131.47 | 1,230,165 | +3.26(+2.54%) |
Sep 14, 2015 | 131.17 | 131.70 | 125.35 | 128.21 | 1,255,960 | -2.80(-2.14%) |
Sep 11, 2015 | 123.43 | 131.97 | 123.43 | 131.01 | 2,078,689 | +6.51(+5.23%) |
Sep 10, 2015 | 118.16 | 126.94 | 118.16 | 124.50 | 1,789,630 | +6.30(+5.33%) |
Sep 09, 2015 | 122.55 | 124.61 | 117.86 | 118.20 | 1,364,180 | -1.93(-1.61%) |
Sep 08, 2015 | 118.90 | 120.41 | 116.15 | 120.13 | 732,444 | +4.25(+3.67%) |
Sep 04, 2015 | 115.03 | 115.88 | 115.88 | 115.88 | 1,056,800 | -0.19(-0.16%) |
Sep 03, 2015 | 124.78 | 124.80 | 115.40 | 116.07 | 1,559,560 | -7.21(-5.85%) |
Sep 02, 2015 | 116.63 | 123.31 | 114.35 | 123.28 | 2,217,972 | +8.16(+7.09%) |
Sep 01, 2015 | 114.85 | 118.99 | 114.00 | 115.12 | 1,717,513 | -1.07(-0.92%) |
Aug 31, 2015 | 119.48 | 121.93 | 115.82 | 116.19 | 1,871,817 | -3.74(-3.12%) |
Aug 28, 2015 | 113.15 | 119.75 | 112.13 | 119.93 | 1,816,063 | +6.08(+5.34%) |
Aug 27, 2015 | 109.80 | 113.87 | 109.38 | 113.85 | 1,500,207 | +5.36(+4.94%) |
Aug 26, 2015 | 105.32 | 108.68 | 101.00 | 108.49 | 1,728,290 | +6.84(+6.73%) |
Aug 25, 2015 | 101.26 | 103.91 | 100.70 | 101.65 | 1,456,905 | +4.28(+4.40%) |
Aug 24, 2015 | 92.18 | 102.98 | 89.37 | 97.37 | 1,839,899 | -6.94(-6.65%) |
Aug 21, 2015 | 105.48 | 110.22 | 103.58 | 104.31 | 1,318,695 | -3.21(-2.99%) |
Aug 20, 2015 | 111.35 | 114.20 | 107.37 | 107.52 | 1,361,931 | -4.88(-4.34%) |
Aug 19, 2015 | 112.72 | 114.74 | 110.87 | 112.40 | 1,094,565 | -1.57(-1.38%) |
Aug 18, 2015 | 114.40 | 116.90 | 113.74 | 113.97 | 1,602,269 | -0.63(-0.55%) |
Aug 17, 2015 | 105.08 | 115.00 | 104.21 | 114.60 | 2,315,369 | +8.80(+8.32%) |
Aug 14, 2015 | 106.89 | 108.63 | 104.28 | 105.80 | 780,989 | -2.11(-1.96%) |
Aug 13, 2015 | 107.69 | 109.94 | 104.24 | 107.91 | 924,089 | +0.63(+0.59%) |
Aug 12, 2015 | 102.98 | 107.86 | 100.38 | 107.28 | 1,732,982 | +3.07(+2.95%) |
Aug 11, 2015 | 102.73 | 105.22 | 102.07 | 104.21 | 926,025 | +0.27(+0.26%) |
Aug 10, 2015 | 103.59 | 106.71 | 103.41 | 103.94 | 1,051,650 | +1.94(+1.90%) |
Aug 07, 2015 | 104.97 | 108.81 | 101.52 | 102.00 | 1,654,957 | -2.35(-2.25%) |
Aug 06, 2015 | 111.95 | 113.62 | 104.20 | 104.35 | 1,452,085 | -6.61(-5.96%) |
Aug 05, 2015 | 111.40 | 113.23 | 109.80 | 110.96 | 1,123,900 | +1.22(+1.11%) |
Aug 04, 2015 | 109.23 | 111.42 | 105.23 | 109.74 | 1,797,836 | +5.76(+5.54%) |
Aug 03, 2015 | 104.28 | 105.48 | 103.10 | 103.98 | 1,138,991 | -0.30(-0.29%) |
Jul 31, 2015 | 104.26 | 105.24 | 102.72 | 104.28 | 1,001,300 | +1.32(+1.28%) |
Jul 30, 2015 | 102.96 | 103.92 | 99.65 | 102.96 | 1,120,978 | -0.78(-0.75%) |
Jul 29, 2015 | 106.18 | 106.67 | 101.55 | 103.74 | 1,061,089 | -1.75(-1.66%) |
Jul 28, 2015 | 104.55 | 106.27 | 103.10 | 105.49 | 1,295,653 | +1.12(+1.07%) |
Jul 27, 2015 | 108.00 | 108.13 | 103.78 | 104.37 | 1,398,563 | -4.17(-3.84%) |
Jul 24, 2015 | 112.49 | 113.57 | 108.28 | 108.54 | 1,013,275 | -4.67(-4.13%) |
Jul 23, 2015 | 115.17 | 115.66 | 112.30 | 113.21 | 544,232 | -1.21(-1.06%) |
Jul 22, 2015 | 112.67 | 115.35 | 112.01 | 114.42 | 660,937 | +0.55(+0.48%) |
Jul 21, 2015 | 116.14 | 116.30 | 112.56 | 113.87 | 656,269 | -1.90(-1.64%) |
Jul 20, 2015 | 117.85 | 118.09 | 115.01 | 115.77 | 672,242 | -1.27(-1.09%) |
Jul 17, 2015 | 117.49 | 117.88 | 114.24 | 117.04 | 713,592 | -0.65(-0.55%) |
Jul 16, 2015 | 117.06 | 118.86 | 116.31 | 117.69 | 820,594 | +1.81(+1.56%) |
Jul 15, 2015 | 118.83 | 121.68 | 115.48 | 115.88 | 1,835,985 | -1.58(-1.35%) |
Jul 14, 2015 | 113.61 | 117.97 | 113.10 | 117.46 | 1,365,459 | +4.46(+3.95%) |
Jul 13, 2015 | 109.25 | 113.50 | 108.58 | 113.00 | 1,019,162 | +4.67(+4.31%) |
Jul 10, 2015 | 109.77 | 109.82 | 107.04 | 108.33 | 736,733 | +0.22(+0.20%) |
Jul 09, 2015 | 106.80 | 109.36 | 106.64 | 108.11 | 625,696 | +2.11(+1.99%) |
Jul 08, 2015 | 108.23 | 108.93 | 105.31 | 106.00 | 715,956 | -3.32(-3.04%) |
Jul 07, 2015 | 108.73 | 109.50 | 106.52 | 109.32 | 811,023 | +0.74(+0.68%) |
Jul 06, 2015 | 104.22 | 109.21 | 104.22 | 108.58 | 1,248,775 | +3.00(+2.84%) |
Jul 02, 2015 | 104.40 | 105.58 | 105.58 | 105.58 | 907,400 | +1.13(+1.08%) |