Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 103.89 | 105.66 | 103.89 | 104.69 | 2,383,259 | +1.22(+1.18%) |
Oct 29, 2015 | 103.59 | 107.17 | 102.25 | 103.47 | 3,409,125 | -3.59(-3.36%) |
Oct 28, 2015 | 104.87 | 107.07 | 104.64 | 107.06 | 1,912,297 | +2.19(+2.08%) |
Oct 27, 2015 | 104.50 | 105.21 | 104.37 | 104.87 | 1,376,070 | -0.41(-0.39%) |
Oct 26, 2015 | 105.43 | 105.76 | 105.11 | 105.28 | 1,163,948 | -0.17(-0.16%) |
Oct 23, 2015 | 105.12 | 106.13 | 103.99 | 105.45 | 2,128,422 | +1.63(+1.57%) |
Oct 22, 2015 | 102.86 | 103.89 | 102.40 | 103.82 | 1,997,216 | +1.72(+1.69%) |
Oct 21, 2015 | 103.84 | 104.03 | 100.02 | 102.09 | 2,688,546 | -1.36(-1.32%) |
Oct 20, 2015 | 103.92 | 104.53 | 103.37 | 103.46 | 1,119,601 | -0.51(-0.49%) |
Oct 19, 2015 | 104.02 | 104.53 | 103.50 | 103.97 | 602,661 | -0.62(-0.60%) |
Oct 16, 2015 | 105.83 | 105.97 | 103.93 | 104.60 | 972,184 | -0.68(-0.64%) |
Oct 15, 2015 | 105.05 | 105.45 | 104.16 | 105.27 | 1,079,303 | +0.93(+0.89%) |
Oct 14, 2015 | 104.12 | 104.75 | 103.71 | 104.35 | 814,606 | +0.18(+0.17%) |
Oct 13, 2015 | 103.68 | 104.97 | 103.03 | 104.17 | 1,988,793 | -0.39(-0.37%) |
Oct 12, 2015 | 105.20 | 105.55 | 103.95 | 104.56 | 810,315 | -0.86(-0.81%) |
Oct 09, 2015 | 104.23 | 105.94 | 103.68 | 105.42 | 2,166,128 | +1.54(+1.48%) |
Oct 08, 2015 | 102.09 | 104.10 | 101.27 | 103.88 | 2,055,247 | +2.82(+2.79%) |
Oct 07, 2015 | 100.31 | 101.24 | 99.39 | 101.06 | 1,909,880 | +1.04(+1.04%) |
Oct 06, 2015 | 100.06 | 100.90 | 99.81 | 100.02 | 1,231,607 | -0.10(-0.10%) |
Oct 05, 2015 | 99.38 | 100.17 | 98.98 | 100.12 | 2,590,970 | +1.81(+1.84%) |
Oct 02, 2015 | 96.38 | 98.34 | 95.53 | 98.31 | 2,305,323 | +0.94(+0.97%) |
Oct 01, 2015 | 96.14 | 97.51 | 95.40 | 97.37 | 2,995,079 | +1.27(+1.32%) |
Sep 30, 2015 | 95.87 | 96.58 | 94.90 | 96.10 | 2,279,701 | +1.33(+1.40%) |
Sep 29, 2015 | 93.72 | 95.00 | 93.15 | 94.77 | 1,983,321 | +1.04(+1.11%) |
Sep 28, 2015 | 94.77 | 94.90 | 93.18 | 93.73 | 1,972,755 | -1.78(-1.86%) |
Sep 25, 2015 | 97.69 | 97.80 | 95.04 | 95.52 | 2,292,568 | -1.37(-1.41%) |
Sep 24, 2015 | 96.68 | 97.30 | 95.22 | 96.88 | 1,728,184 | -0.76(-0.78%) |
Sep 23, 2015 | 99.27 | 99.50 | 97.47 | 97.65 | 1,435,861 | -1.60(-1.61%) |
Sep 22, 2015 | 100.07 | 100.13 | 98.36 | 99.25 | 2,188,722 | -1.68(-1.67%) |
Sep 21, 2015 | 101.28 | 101.87 | 100.18 | 100.93 | 1,415,326 | +0.20(+0.20%) |
Sep 18, 2015 | 102.40 | 102.94 | 100.58 | 100.73 | 2,297,359 | -3.32(-3.19%) |
Sep 17, 2015 | 104.22 | 105.89 | 102.95 | 104.05 | 2,943,940 | +0.26(+0.25%) |
Sep 16, 2015 | 101.48 | 103.87 | 101.34 | 103.78 | 1,464,170 | +2.29(+2.26%) |
Sep 15, 2015 | 101.88 | 101.88 | 100.81 | 101.50 | 1,251,340 | +0.11(+0.10%) |
Sep 14, 2015 | 102.20 | 102.20 | 101.19 | 101.39 | 1,057,262 | -0.70(-0.69%) |
Sep 11, 2015 | 101.55 | 102.34 | 101.07 | 102.09 | 1,882,292 | -0.07(-0.07%) |
Sep 10, 2015 | 101.30 | 103.38 | 101.30 | 102.16 | 2,808,641 | -0.53(-0.52%) |
Sep 09, 2015 | 105.05 | 105.42 | 102.54 | 102.69 | 1,586,650 | -1.52(-1.46%) |
Sep 08, 2015 | 103.10 | 104.31 | 102.72 | 104.21 | 1,243,861 | +2.51(+2.46%) |
Sep 04, 2015 | 102.86 | 101.70 | 101.70 | 101.70 | 1,434,308 | -2.77(-2.65%) |
Sep 03, 2015 | 104.61 | 105.36 | 104.07 | 104.47 | 1,175,881 | +0.49(+0.47%) |
Sep 02, 2015 | 102.85 | 103.99 | 102.02 | 103.99 | 1,790,640 | +2.27(+2.23%) |
Sep 01, 2015 | 102.29 | 102.92 | 101.05 | 101.72 | 1,628,337 | -2.70(-2.59%) |
Aug 31, 2015 | 104.41 | 105.09 | 103.45 | 104.42 | 883,882 | -0.85(-0.81%) |
Aug 28, 2015 | 104.56 | 105.81 | 104.04 | 105.27 | 1,369,314 | +0.02(+0.01%) |
Aug 27, 2015 | 104.18 | 105.80 | 102.97 | 105.26 | 1,597,379 | +2.14(+2.08%) |
Aug 26, 2015 | 103.22 | 103.81 | 100.68 | 103.12 | 2,135,472 | +2.23(+2.21%) |
Aug 25, 2015 | 102.66 | 103.35 | 100.78 | 100.89 | 3,532,452 | +1.86(+1.88%) |
Aug 24, 2015 | 97.30 | 102.23 | 93.55 | 99.02 | 3,376,222 | -3.87(-3.76%) |
Aug 21, 2015 | 104.44 | 104.64 | 102.48 | 102.89 | 2,365,037 | -2.16(-2.06%) |
Aug 20, 2015 | 107.35 | 107.88 | 104.98 | 105.06 | 1,801,659 | -3.19(-2.95%) |
Aug 19, 2015 | 108.73 | 109.05 | 107.96 | 108.25 | 1,338,399 | -1.03(-0.95%) |
Aug 18, 2015 | 109.56 | 109.94 | 109.05 | 109.28 | 1,135,217 | -0.55(-0.50%) |
Aug 17, 2015 | 109.77 | 110.12 | 109.14 | 109.83 | 563,009 | +0.02(+0.01%) |
Aug 14, 2015 | 109.26 | 110.07 | 108.99 | 109.82 | 677,020 | +0.75(+0.69%) |
Aug 13, 2015 | 108.47 | 109.58 | 108.14 | 109.07 | 1,033,658 | +0.27(+0.25%) |
Aug 12, 2015 | 109.22 | 109.40 | 107.49 | 108.80 | 2,293,428 | -0.99(-0.90%) |
Aug 11, 2015 | 109.82 | 110.11 | 108.83 | 109.79 | 1,554,952 | -1.23(-1.11%) |
Aug 10, 2015 | 110.48 | 111.03 | 110.08 | 111.02 | 1,342,042 | +1.62(+1.48%) |
Aug 07, 2015 | 109.78 | 110.47 | 108.91 | 109.41 | 2,310,182 | -0.62(-0.56%) |
Aug 06, 2015 | 110.36 | 111.02 | 109.64 | 110.03 | 3,121,187 | -0.32(-0.29%) |
Aug 05, 2015 | 110.57 | 111.18 | 108.78 | 110.35 | 1,778,752 | +1.02(+0.93%) |
Aug 04, 2015 | 109.41 | 110.58 | 109.03 | 109.33 | 1,602,574 | +0.16(+0.14%) |