Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 100.75 | 102.00 | 97.75 | 98.75 | 2,126 | -1.75(-1.74%) |
Oct 29, 2015 | 101.00 | 103.50 | 98.50 | 100.50 | 4,144 | -1.50(-1.47%) |
Oct 28, 2015 | 98.00 | 103.25 | 96.25 | 102.00 | 4,258 | +3.75(+3.82%) |
Oct 27, 2015 | 102.00 | 102.00 | 96.24 | 98.25 | 3,469 | -0.75(-0.76%) |
Oct 26, 2015 | 103.75 | 105.38 | 97.50 | 99.00 | 2,343 | -1.75(-1.74%) |
Oct 23, 2015 | 98.75 | 101.75 | 93.79 | 100.75 | 5,273 | +4.75(+4.95%) |
Oct 22, 2015 | 95.25 | 98.00 | 93.50 | 96.00 | 5,048 | +1.00(+1.05%) |
Oct 21, 2015 | 99.25 | 99.94 | 93.75 | 95.00 | 6,463 | -4.00(-4.04%) |
Oct 20, 2015 | 101.00 | 103.30 | 98.25 | 99.00 | 3,496 | -2.50(-2.46%) |
Oct 19, 2015 | 104.00 | 106.75 | 96.50 | 101.50 | 6,331 | -2.25(-2.17%) |
Oct 16, 2015 | 106.25 | 106.75 | 103.25 | 103.75 | 3,372 | -1.50(-1.43%) |
Oct 15, 2015 | 97.00 | 107.25 | 97.00 | 105.25 | 5,026 | +5.75(+5.78%) |
Oct 14, 2015 | 99.75 | 104.00 | 97.50 | 99.50 | 5,647 | +0.25(+0.25%) |
Oct 13, 2015 | 104.50 | 106.75 | 98.75 | 99.25 | 4,715 | -6.25(-5.92%) |
Oct 12, 2015 | 115.25 | 115.25 | 103.75 | 105.50 | 4,580 | -5.50(-4.95%) |
Oct 09, 2015 | 105.00 | 115.00 | 102.50 | 111.00 | 8,189 | +5.50(+5.21%) |
Oct 08, 2015 | 102.75 | 108.00 | 100.00 | 105.50 | 6,566 | +1.75(+1.69%) |
Oct 07, 2015 | 100.50 | 104.75 | 98.50 | 103.75 | 5,033 | +3.25(+3.23%) |
Oct 06, 2015 | 106.25 | 106.25 | 97.50 | 100.50 | 6,143 | -5.75(-5.41%) |
Oct 05, 2015 | 108.75 | 109.75 | 100.25 | 106.25 | 3,983 | -1.50(-1.39%) |
Oct 02, 2015 | 101.00 | 109.50 | 98.75 | 107.75 | 6,114 | +4.25(+4.11%) |
Oct 01, 2015 | 100.75 | 105.50 | 95.50 | 103.50 | 4,467 | +2.25(+2.22%) |
Sep 30, 2015 | 101.00 | 108.00 | 96.25 | 101.25 | 4,653 | +1.75(+1.76%) |
Sep 29, 2015 | 104.00 | 109.50 | 93.25 | 99.50 | 8,794 | -6.00(-5.69%) |
Sep 28, 2015 | 114.75 | 114.75 | 102.50 | 105.50 | 7,412 | -9.00(-7.86%) |
Sep 25, 2015 | 126.00 | 126.75 | 110.25 | 114.50 | 7,759 | -8.75(-7.10%) |
Sep 24, 2015 | 120.00 | 128.50 | 118.75 | 123.25 | 5,042 | +1.25(+1.02%) |
Sep 23, 2015 | 120.25 | 126.25 | 120.00 | 122.00 | 5,139 | +1.00(+0.83%) |
Sep 22, 2015 | 124.00 | 128.50 | 119.37 | 121.00 | 7,014 | -8.00(-6.20%) |
Sep 21, 2015 | 134.25 | 134.25 | 126.75 | 129.00 | 3,906 | -2.50(-1.90%) |
Sep 18, 2015 | 127.25 | 135.75 | 124.50 | 131.50 | 8,645 | +2.00(+1.54%) |
Sep 17, 2015 | 124.00 | 130.75 | 121.25 | 129.50 | 3,229 | +4.75(+3.81%) |
Sep 16, 2015 | 129.25 | 131.25 | 120.38 | 124.75 | 8,049 | -5.00(-3.85%) |
Sep 15, 2015 | 131.00 | 132.50 | 126.75 | 129.75 | 3,012 | +0.75(+0.58%) |
Sep 14, 2015 | 134.75 | 137.50 | 127.50 | 129.00 | 6,155 | -8.00(-5.84%) |
Sep 11, 2015 | 133.00 | 139.94 | 132.00 | 137.00 | 5,278 | +4.25(+3.20%) |
Sep 10, 2015 | 125.75 | 138.00 | 124.71 | 132.75 | 4,563 | +7.25(+5.78%) |
Sep 09, 2015 | 120.50 | 127.75 | 118.50 | 125.50 | 6,027 | +7.25(+6.13%) |
Sep 08, 2015 | 122.25 | 122.25 | 116.50 | 118.25 | 2,976 | -0.75(-0.63%) |
Sep 04, 2015 | 112.25 | 119.00 | 119.00 | 119.00 | 1,972 | +4.00(+3.48%) |
Sep 03, 2015 | 121.50 | 121.75 | 113.75 | 115.00 | 2,930 | -5.50(-4.56%) |
Sep 02, 2015 | 120.75 | 122.00 | 117.00 | 120.50 | 4,338 | +4.50(+3.88%) |
Sep 01, 2015 | 115.25 | 121.25 | 113.50 | 116.00 | 5,843 | -0.75(-0.64%) |
Aug 31, 2015 | 118.75 | 124.00 | 115.75 | 116.75 | 7,668 | -3.75(-3.11%) |
Aug 28, 2015 | 117.00 | 120.88 | 117.00 | 120.50 | 3,231 | +3.00(+2.55%) |
Aug 27, 2015 | 114.75 | 121.25 | 114.50 | 117.50 | 4,674 | +3.00(+2.62%) |
Aug 26, 2015 | 112.50 | 115.25 | 110.00 | 114.50 | 6,620 | +4.50(+4.09%) |
Aug 25, 2015 | 112.00 | 115.25 | 108.00 | 110.00 | 6,093 | +2.25(+2.09%) |
Aug 24, 2015 | 106.75 | 119.75 | 100.75 | 107.75 | 11,754 | -13.00(-10.77%) |
Aug 21, 2015 | 121.25 | 126.50 | 117.50 | 120.75 | 7,581 | -4.50(-3.59%) |
Aug 20, 2015 | 134.75 | 134.75 | 122.25 | 125.25 | 12,793 | -9.50(-7.05%) |
Aug 19, 2015 | 129.75 | 136.75 | 127.75 | 134.75 | 11,762 | +3.75(+2.86%) |
Aug 18, 2015 | 135.75 | 137.25 | 130.25 | 131.00 | 6,356 | -4.25(-3.14%) |
Aug 17, 2015 | 134.00 | 137.75 | 128.50 | 135.25 | 5,531 | +1.50(+1.12%) |
Aug 14, 2015 | 139.00 | 144.00 | 130.25 | 133.75 | 9,704 | -7.00(-4.97%) |
Aug 13, 2015 | 142.50 | 145.50 | 139.25 | 140.75 | 4,985 | -3.50(-2.43%) |
Aug 12, 2015 | 145.25 | 148.75 | 137.75 | 144.25 | 10,394 | -3.75(-2.53%) |
Aug 11, 2015 | 143.75 | 150.00 | 142.00 | 148.00 | 6,458 | +2.75(+1.89%) |
Aug 10, 2015 | 140.25 | 147.50 | 140.05 | 145.25 | 8,752 | +6.00(+4.31%) |
Aug 07, 2015 | 145.00 | 145.00 | 137.25 | 139.25 | 7,441 | -6.75(-4.62%) |
Aug 06, 2015 | 159.25 | 159.25 | 142.50 | 146.00 | 16,326 | -13.12(-8.25%) |
Aug 05, 2015 | 170.75 | 175.00 | 157.50 | 159.12 | 17,362 | -13.00(-7.55%) |
Aug 04, 2015 | 163.50 | 174.75 | 162.00 | 172.12 | 16,405 | +8.12(+4.95%) |