Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 105.06 | 105.44 | 103.18 | 103.18 | 4,837,669 | -1.69(-1.61%) |
Oct 29, 2015 | 104.94 | 106.58 | 104.69 | 104.87 | 3,718,574 | -0.06(-0.06%) |
Oct 28, 2015 | 104.91 | 105.24 | 101.54 | 104.93 | 5,029,083 | +0.36(+0.34%) |
Oct 27, 2015 | 101.96 | 104.70 | 101.53 | 104.57 | 4,575,700 | +2.49(+2.44%) |
Oct 26, 2015 | 101.55 | 102.49 | 100.74 | 102.08 | 3,855,100 | +0.53(+0.53%) |
Oct 23, 2015 | 100.26 | 102.16 | 99.90 | 101.55 | 6,275,568 | +1.85(+1.85%) |
Oct 22, 2015 | 103.55 | 104.27 | 96.42 | 99.70 | 11,957,553 | -3.77(-3.64%) |
Oct 21, 2015 | 105.73 | 105.82 | 100.98 | 103.47 | 6,094,642 | -2.02(-1.92%) |
Oct 20, 2015 | 105.68 | 106.50 | 104.85 | 105.49 | 3,742,400 | -0.27(-0.26%) |
Oct 19, 2015 | 104.93 | 105.92 | 104.42 | 105.76 | 4,231,888 | +0.66(+0.63%) |
Oct 16, 2015 | 105.87 | 105.87 | 103.88 | 105.10 | 5,041,572 | -0.17(-0.16%) |
Oct 15, 2015 | 104.25 | 105.56 | 101.58 | 105.27 | 9,146,508 | -1.67(-1.56%) |
Oct 14, 2015 | 108.49 | 109.50 | 105.85 | 106.94 | 6,383,655 | -1.68(-1.55%) |
Oct 13, 2015 | 107.89 | 110.37 | 106.51 | 108.62 | 7,597,764 | +1.30(+1.21%) |
Oct 12, 2015 | 104.25 | 107.81 | 103.86 | 107.32 | 6,666,636 | +2.84(+2.72%) |
Oct 09, 2015 | 101.61 | 104.66 | 101.58 | 104.48 | 5,119,905 | +2.80(+2.75%) |
Oct 08, 2015 | 101.99 | 102.44 | 100.65 | 101.69 | 4,162,675 | -0.31(-0.30%) |
Oct 07, 2015 | 102.02 | 102.33 | 100.39 | 101.99 | 4,901,645 | +0.33(+0.33%) |
Oct 06, 2015 | 104.65 | 104.77 | 100.45 | 101.66 | 5,310,467 | -3.15(-3.01%) |
Oct 05, 2015 | 104.83 | 105.42 | 103.48 | 104.81 | 3,985,333 | +0.72(+0.69%) |
Oct 02, 2015 | 100.86 | 104.11 | 100.59 | 104.10 | 4,020,009 | +1.94(+1.90%) |
Oct 01, 2015 | 101.56 | 102.24 | 100.66 | 102.15 | 4,301,656 | +0.53(+0.52%) |
Sep 30, 2015 | 101.08 | 102.42 | 100.64 | 101.63 | 5,295,147 | +1.57(+1.57%) |
Sep 29, 2015 | 98.89 | 100.62 | 97.77 | 100.06 | 5,870,574 | +1.33(+1.35%) |
Sep 28, 2015 | 101.22 | 101.46 | 97.24 | 98.73 | 6,537,445 | -3.21(-3.15%) |
Sep 25, 2015 | 107.03 | 107.23 | 100.94 | 101.94 | 9,200,987 | -4.13(-3.90%) |
Sep 24, 2015 | 107.18 | 107.42 | 104.48 | 106.08 | 5,405,901 | -1.92(-1.78%) |
Sep 23, 2015 | 107.75 | 108.81 | 106.91 | 108.00 | 3,574,380 | +0.31(+0.29%) |
Sep 22, 2015 | 106.38 | 108.44 | 106.38 | 107.69 | 5,213,188 | -0.88(-0.82%) |
Sep 21, 2015 | 108.18 | 108.86 | 106.34 | 108.57 | 3,968,785 | +1.29(+1.20%) |
Sep 18, 2015 | 107.06 | 108.42 | 106.71 | 107.28 | 8,514,039 | -0.69(-0.64%) |
Sep 17, 2015 | 106.44 | 109.61 | 105.91 | 107.98 | 6,239,213 | +1.85(+1.74%) |
Sep 16, 2015 | 105.36 | 106.31 | 104.73 | 106.13 | 3,967,618 | +0.98(+0.93%) |
Sep 15, 2015 | 103.90 | 105.66 | 102.87 | 105.15 | 3,506,932 | +1.95(+1.89%) |
Sep 14, 2015 | 104.27 | 104.68 | 102.62 | 103.19 | 3,066,693 | -0.79(-0.76%) |
Sep 11, 2015 | 101.77 | 104.13 | 101.50 | 103.98 | 4,283,581 | +1.69(+1.65%) |
Sep 10, 2015 | 100.61 | 103.32 | 100.50 | 102.29 | 6,307,526 | +1.48(+1.47%) |
Sep 09, 2015 | 102.75 | 103.12 | 100.59 | 100.81 | 4,284,737 | -0.45(-0.44%) |
Sep 08, 2015 | 99.55 | 101.36 | 99.15 | 101.26 | 4,575,133 | +3.25(+3.32%) |
Sep 04, 2015 | 98.13 | 98.00 | 98.00 | 98.00 | 3,892,175 | -1.42(-1.43%) |
Sep 03, 2015 | 100.08 | 101.11 | 98.96 | 99.43 | 3,596,569 | -0.21(-0.21%) |
Sep 02, 2015 | 99.29 | 99.96 | 98.15 | 99.64 | 5,184,481 | +1.40(+1.42%) |
Sep 01, 2015 | 98.88 | 99.62 | 97.75 | 98.24 | 5,340,425 | -2.68(-2.65%) |
Aug 31, 2015 | 102.23 | 103.60 | 100.45 | 100.92 | 4,685,428 | -1.38(-1.35%) |
Aug 28, 2015 | 102.39 | 102.78 | 101.18 | 102.30 | 3,821,356 | -0.43(-0.42%) |
Aug 27, 2015 | 100.53 | 102.78 | 100.28 | 102.72 | 6,629,687 | +3.76(+3.80%) |
Aug 26, 2015 | 98.18 | 99.29 | 96.19 | 98.96 | 8,601,922 | +3.04(+3.16%) |
Aug 25, 2015 | 98.56 | 99.95 | 95.77 | 95.93 | 9,297,283 | -0.39(-0.41%) |
Aug 24, 2015 | 96.70 | 100.30 | 82.86 | 96.32 | 10,117,475 | -5.10(-5.03%) |
Aug 21, 2015 | 103.14 | 103.62 | 101.19 | 101.42 | 6,452,198 | -3.06(-2.93%) |
Aug 20, 2015 | 106.62 | 106.78 | 104.48 | 104.48 | 3,670,367 | -2.99(-2.78%) |
Aug 19, 2015 | 108.78 | 109.02 | 107.15 | 107.48 | 3,911,195 | -1.99(-1.82%) |
Aug 18, 2015 | 108.05 | 110.08 | 108.00 | 109.47 | 4,746,633 | +1.47(+1.36%) |
Aug 17, 2015 | 105.02 | 108.11 | 104.93 | 108.00 | 3,384,171 | +2.44(+2.31%) |
Aug 14, 2015 | 105.17 | 105.70 | 104.89 | 105.56 | 2,339,403 | +0.44(+0.41%) |
Aug 13, 2015 | 105.83 | 106.40 | 104.92 | 105.12 | 3,729,916 | -0.59(-0.56%) |
Aug 12, 2015 | 105.77 | 106.22 | 103.84 | 105.72 | 3,497,125 | -0.92(-0.87%) |
Aug 11, 2015 | 105.78 | 107.30 | 105.78 | 106.64 | 3,159,654 | -0.19(-0.18%) |
Aug 10, 2015 | 106.85 | 107.58 | 106.36 | 106.83 | 2,843,205 | +0.58(+0.54%) |
Aug 07, 2015 | 106.16 | 106.29 | 104.89 | 106.26 | 2,609,707 | -0.19(-0.18%) |
Aug 06, 2015 | 108.48 | 108.72 | 106.24 | 106.45 | 3,456,490 | -1.64(-1.52%) |
Aug 05, 2015 | 106.20 | 108.37 | 106.20 | 108.09 | 4,393,231 | +2.69(+2.55%) |
Aug 04, 2015 | 106.05 | 106.09 | 104.87 | 105.40 | 2,356,126 | -0.04(-0.04%) |