Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 101.95 | 102.89 | 100.53 | 101.54 | 81,412 | -0.72(-0.70%) |
Oct 29, 2015 | 103.49 | 103.67 | 101.56 | 102.26 | 55,043 | -1.28(-1.24%) |
Oct 28, 2015 | 100.85 | 103.54 | 100.76 | 103.54 | 86,984 | +3.25(+3.24%) |
Oct 27, 2015 | 101.05 | 101.73 | 99.49 | 100.30 | 103,011 | -0.86(-0.85%) |
Oct 26, 2015 | 101.70 | 102.55 | 101.14 | 101.16 | 61,690 | -1.05(-1.03%) |
Oct 23, 2015 | 102.12 | 102.92 | 100.79 | 102.21 | 70,441 | +0.59(+0.58%) |
Oct 22, 2015 | 100.85 | 102.87 | 100.55 | 101.62 | 112,673 | +1.03(+1.03%) |
Oct 21, 2015 | 103.41 | 103.41 | 98.37 | 100.58 | 114,267 | -6.46(-6.03%) |
Oct 20, 2015 | 107.12 | 107.80 | 106.61 | 107.04 | 54,071 | +0.11(+0.10%) |
Oct 19, 2015 | 106.19 | 107.54 | 105.67 | 106.93 | 41,136 | +0.27(+0.25%) |
Oct 16, 2015 | 108.02 | 108.43 | 105.47 | 106.66 | 54,842 | -1.20(-1.11%) |
Oct 15, 2015 | 106.47 | 107.95 | 104.92 | 107.86 | 60,630 | +1.61(+1.52%) |
Oct 14, 2015 | 107.57 | 108.43 | 105.84 | 106.25 | 53,175 | -1.07(-1.00%) |
Oct 13, 2015 | 107.91 | 109.36 | 107.32 | 107.32 | 58,326 | -1.13(-1.04%) |
Oct 12, 2015 | 106.81 | 108.84 | 106.56 | 108.45 | 46,352 | +1.94(+1.82%) |
Oct 09, 2015 | 106.88 | 107.88 | 106.40 | 106.51 | 38,664 | -0.57(-0.53%) |
Oct 08, 2015 | 105.33 | 107.30 | 104.86 | 107.08 | 83,976 | +1.24(+1.17%) |
Oct 07, 2015 | 103.90 | 106.19 | 103.90 | 105.84 | 46,140 | +2.42(+2.34%) |
Oct 06, 2015 | 105.31 | 105.31 | 103.11 | 103.42 | 77,868 | -1.75(-1.66%) |
Oct 05, 2015 | 102.47 | 105.77 | 102.37 | 105.17 | 46,812 | +3.33(+3.26%) |
Oct 02, 2015 | 102.10 | 102.13 | 99.27 | 101.84 | 83,355 | -1.11(-1.08%) |
Oct 01, 2015 | 103.04 | 103.89 | 101.65 | 102.95 | 67,042 | -0.27(-0.26%) |
Sep 30, 2015 | 102.23 | 103.40 | 101.63 | 103.22 | 80,460 | +1.59(+1.57%) |
Sep 29, 2015 | 101.72 | 102.09 | 100.72 | 101.63 | 65,680 | +0.05(+0.05%) |
Sep 28, 2015 | 102.79 | 103.47 | 101.19 | 101.58 | 80,804 | -1.67(-1.62%) |
Sep 25, 2015 | 103.51 | 104.33 | 102.17 | 103.25 | 79,008 | +0.23(+0.23%) |
Sep 24, 2015 | 102.96 | 103.11 | 100.82 | 103.02 | 120,911 | -0.35(-0.34%) |
Sep 23, 2015 | 103.94 | 104.37 | 102.65 | 103.37 | 77,852 | -0.18(-0.18%) |
Sep 22, 2015 | 104.06 | 104.06 | 102.31 | 103.55 | 54,573 | -1.62(-1.54%) |
Sep 21, 2015 | 105.19 | 105.61 | 103.51 | 105.18 | 52,090 | +0.75(+0.72%) |
Sep 18, 2015 | 105.34 | 106.94 | 103.80 | 104.42 | 131,564 | -2.20(-2.07%) |
Sep 17, 2015 | 105.88 | 107.76 | 105.88 | 106.62 | 54,231 | +0.90(+0.85%) |
Sep 16, 2015 | 106.41 | 106.96 | 105.34 | 105.73 | 54,981 | -0.58(-0.55%) |
Sep 15, 2015 | 105.04 | 106.54 | 104.81 | 106.31 | 41,783 | +1.20(+1.14%) |
Sep 14, 2015 | 105.59 | 105.59 | 104.46 | 105.11 | 49,418 | -0.49(-0.47%) |
Sep 11, 2015 | 104.71 | 105.99 | 104.05 | 105.60 | 59,233 | +0.41(+0.39%) |
Sep 10, 2015 | 105.91 | 106.31 | 104.76 | 105.19 | 39,798 | -0.67(-0.63%) |
Sep 09, 2015 | 107.61 | 107.61 | 105.46 | 105.86 | 55,447 | -1.10(-1.03%) |
Sep 08, 2015 | 105.79 | 107.22 | 105.47 | 106.96 | 47,492 | +2.20(+2.10%) |
Sep 04, 2015 | 104.84 | 104.76 | 104.76 | 104.76 | 65,315 | -1.15(-1.09%) |
Sep 03, 2015 | 106.67 | 107.63 | 105.65 | 105.91 | 95,590 | -0.30(-0.28%) |
Sep 02, 2015 | 104.26 | 107.02 | 103.83 | 106.21 | 100,407 | +2.62(+2.53%) |
Sep 01, 2015 | 103.36 | 104.67 | 102.60 | 103.59 | 180,881 | -1.14(-1.09%) |
Aug 31, 2015 | 102.90 | 105.20 | 102.90 | 104.73 | 55,537 | +0.26(+0.25%) |
Aug 28, 2015 | 104.67 | 105.32 | 103.44 | 104.47 | 43,678 | -0.51(-0.49%) |
Aug 27, 2015 | 104.42 | 105.30 | 103.02 | 104.98 | 63,461 | +1.22(+1.17%) |
Aug 26, 2015 | 103.85 | 104.16 | 101.08 | 103.77 | 56,026 | +1.63(+1.60%) |
Aug 25, 2015 | 106.39 | 106.39 | 101.73 | 102.14 | 78,223 | -1.61(-1.55%) |
Aug 24, 2015 | 101.59 | 107.17 | 101.31 | 103.75 | 100,720 | -3.22(-3.01%) |
Aug 21, 2015 | 107.24 | 108.64 | 105.11 | 106.97 | 80,100 | -2.03(-1.86%) |
Aug 20, 2015 | 109.72 | 110.52 | 108.99 | 108.99 | 57,114 | -1.72(-1.55%) |
Aug 19, 2015 | 110.80 | 111.83 | 110.08 | 110.71 | 64,207 | -1.16(-1.04%) |
Aug 18, 2015 | 112.42 | 114.64 | 111.16 | 111.87 | 87,076 | -0.46(-0.41%) |
Aug 17, 2015 | 110.95 | 112.34 | 110.48 | 112.34 | 73,286 | +1.06(+0.96%) |
Aug 14, 2015 | 110.00 | 112.50 | 109.23 | 111.27 | 145,757 | +1.00(+0.91%) |
Aug 13, 2015 | 109.76 | 110.97 | 109.07 | 110.27 | 94,226 | +0.34(+0.31%) |
Aug 12, 2015 | 109.03 | 110.58 | 107.70 | 109.93 | 28,104 | -0.07(-0.06%) |
Aug 11, 2015 | 110.75 | 110.91 | 109.34 | 110.00 | 36,516 | -1.20(-1.08%) |
Aug 10, 2015 | 110.33 | 111.44 | 110.11 | 111.20 | 65,790 | +1.43(+1.30%) |
Aug 07, 2015 | 109.03 | 111.37 | 108.69 | 109.77 | 73,515 | +0.26(+0.24%) |
Aug 06, 2015 | 110.00 | 111.23 | 108.21 | 109.51 | 91,784 | -0.51(-0.47%) |
Aug 05, 2015 | 108.36 | 110.49 | 106.04 | 110.02 | 78,274 | +2.09(+1.93%) |
Aug 04, 2015 | 106.97 | 108.20 | 106.97 | 107.93 | 69,292 | +1.04(+0.98%) |