Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 109.03 | 109.30 | 107.44 | 107.96 | 64,618 | -1.45(-1.33%) |
Oct 29, 2015 | 109.02 | 109.64 | 108.09 | 109.41 | 64,388 | +0.14(+0.13%) |
Oct 28, 2015 | 108.69 | 110.44 | 107.31 | 109.27 | 80,369 | +1.05(+0.97%) |
Oct 27, 2015 | 108.90 | 110.12 | 107.82 | 108.22 | 89,531 | -0.90(-0.82%) |
Oct 26, 2015 | 109.12 | 109.45 | 108.66 | 109.12 | 56,357 | -0.03(-0.03%) |
Oct 23, 2015 | 109.46 | 109.46 | 108.04 | 109.15 | 62,095 | +0.57(+0.53%) |
Oct 22, 2015 | 106.72 | 109.21 | 106.67 | 108.58 | 74,412 | +2.35(+2.21%) |
Oct 21, 2015 | 106.99 | 107.34 | 106.15 | 106.23 | 55,131 | -0.67(-0.62%) |
Oct 20, 2015 | 107.19 | 107.19 | 106.34 | 106.90 | 74,546 | -0.23(-0.21%) |
Oct 19, 2015 | 106.74 | 107.44 | 105.60 | 107.13 | 59,018 | +0.19(+0.18%) |
Oct 16, 2015 | 106.01 | 107.16 | 105.04 | 106.94 | 70,925 | +1.34(+1.27%) |
Oct 15, 2015 | 103.54 | 105.76 | 103.35 | 105.60 | 65,305 | +1.50(+1.44%) |
Oct 14, 2015 | 105.76 | 106.34 | 103.53 | 104.10 | 59,239 | -1.69(-1.60%) |
Oct 13, 2015 | 106.73 | 107.23 | 105.42 | 105.78 | 44,116 | -1.01(-0.95%) |
Oct 12, 2015 | 106.37 | 107.20 | 105.57 | 106.80 | 60,423 | +0.56(+0.53%) |
Oct 09, 2015 | 105.38 | 107.15 | 105.38 | 106.23 | 57,120 | +0.89(+0.84%) |
Oct 08, 2015 | 104.19 | 105.66 | 102.60 | 105.34 | 112,463 | +0.42(+0.40%) |
Oct 07, 2015 | 103.72 | 105.03 | 102.78 | 104.92 | 110,453 | +1.72(+1.67%) |
Oct 06, 2015 | 103.48 | 103.92 | 102.00 | 103.20 | 97,044 | +0.10(+0.09%) |
Oct 05, 2015 | 101.58 | 103.21 | 101.18 | 103.10 | 46,623 | +2.07(+2.04%) |
Oct 02, 2015 | 99.52 | 101.19 | 99.01 | 101.04 | 61,278 | +0.84(+0.83%) |
Oct 01, 2015 | 99.74 | 100.72 | 98.60 | 100.20 | 109,531 | +0.27(+0.27%) |
Sep 30, 2015 | 100.12 | 100.40 | 99.00 | 99.93 | 234,982 | +0.77(+0.78%) |
Sep 29, 2015 | 100.92 | 100.92 | 98.63 | 99.16 | 104,897 | -1.73(-1.72%) |
Sep 28, 2015 | 103.49 | 103.49 | 100.43 | 100.89 | 93,486 | -2.73(-2.63%) |
Sep 25, 2015 | 104.26 | 104.59 | 102.91 | 103.61 | 148,415 | +0.09(+0.09%) |
Sep 24, 2015 | 102.14 | 103.62 | 101.03 | 103.53 | 76,244 | +0.26(+0.26%) |
Sep 23, 2015 | 102.87 | 103.53 | 102.19 | 103.26 | 47,334 | +0.71(+0.69%) |
Sep 22, 2015 | 102.72 | 102.92 | 101.68 | 102.55 | 51,099 | -1.25(-1.20%) |
Sep 21, 2015 | 104.42 | 104.46 | 102.97 | 103.80 | 41,979 | +0.33(+0.32%) |
Sep 18, 2015 | 102.83 | 104.98 | 102.83 | 103.46 | 138,434 | -0.57(-0.55%) |
Sep 17, 2015 | 103.75 | 105.49 | 103.69 | 104.03 | 48,038 | +0.10(+0.09%) |
Sep 16, 2015 | 101.97 | 104.18 | 101.97 | 103.94 | 73,220 | +2.33(+2.29%) |
Sep 15, 2015 | 100.94 | 102.26 | 100.14 | 101.61 | 50,155 | +0.78(+0.78%) |
Sep 14, 2015 | 101.03 | 101.03 | 99.35 | 100.83 | 81,786 | -0.01(-0.01%) |
Sep 11, 2015 | 99.47 | 100.87 | 99.24 | 100.83 | 30,036 | +0.74(+0.74%) |
Sep 10, 2015 | 99.24 | 100.72 | 98.96 | 100.10 | 34,420 | +0.86(+0.87%) |
Sep 09, 2015 | 101.98 | 101.98 | 98.92 | 99.24 | 74,401 | -1.88(-1.86%) |
Sep 08, 2015 | 101.93 | 102.14 | 100.39 | 101.12 | 82,652 | +0.11(+0.11%) |
Sep 04, 2015 | 100.17 | 101.01 | 101.01 | 101.01 | 56,137 | -0.27(-0.27%) |
Sep 03, 2015 | 99.32 | 102.02 | 99.32 | 101.28 | 69,064 | +1.77(+1.78%) |
Sep 02, 2015 | 98.64 | 99.51 | 98.23 | 99.51 | 79,619 | +1.65(+1.68%) |
Sep 01, 2015 | 98.68 | 99.32 | 97.48 | 97.86 | 57,193 | -2.02(-2.02%) |
Aug 31, 2015 | 99.90 | 100.67 | 99.22 | 99.88 | 71,689 | -0.67(-0.66%) |
Aug 28, 2015 | 99.64 | 100.84 | 99.24 | 100.54 | 44,842 | +0.25(+0.25%) |
Aug 27, 2015 | 100.34 | 101.32 | 99.02 | 100.29 | 61,858 | +0.25(+0.25%) |
Aug 26, 2015 | 97.98 | 100.32 | 96.41 | 100.04 | 84,291 | +3.91(+4.07%) |
Aug 25, 2015 | 100.42 | 100.42 | 96.12 | 96.13 | 76,820 | -1.49(-1.53%) |
Aug 24, 2015 | 94.65 | 98.79 | 92.22 | 97.62 | 137,339 | -1.53(-1.55%) |
Aug 21, 2015 | 100.39 | 101.56 | 98.90 | 99.16 | 184,413 | -2.94(-2.88%) |
Aug 20, 2015 | 102.98 | 103.58 | 101.99 | 102.10 | 55,597 | -1.39(-1.35%) |
Aug 19, 2015 | 104.00 | 104.14 | 102.97 | 103.50 | 56,588 | -0.62(-0.60%) |
Aug 18, 2015 | 103.78 | 104.67 | 103.73 | 104.12 | 58,670 | -0.31(-0.30%) |
Aug 17, 2015 | 103.43 | 104.53 | 103.09 | 104.43 | 50,344 | +0.44(+0.42%) |
Aug 14, 2015 | 102.53 | 104.30 | 102.53 | 104.00 | 39,918 | +0.88(+0.86%) |
Aug 13, 2015 | 102.78 | 103.96 | 102.27 | 103.11 | 49,952 | +0.13(+0.13%) |
Aug 12, 2015 | 102.70 | 103.69 | 101.89 | 102.98 | 55,177 | -0.58(-0.56%) |
Aug 11, 2015 | 102.69 | 103.85 | 102.46 | 103.56 | 36,726 | +0.11(+0.11%) |
Aug 10, 2015 | 103.68 | 104.36 | 103.00 | 103.44 | 60,273 | +0.02(+0.02%) |
Aug 07, 2015 | 103.23 | 103.69 | 101.52 | 103.43 | 52,580 | +0.00(+0.00%) |
Aug 06, 2015 | 103.42 | 103.50 | 100.92 | 103.43 | 61,431 | +0.31(+0.31%) |
Aug 05, 2015 | 102.20 | 103.61 | 102.04 | 103.11 | 46,041 | +0.97(+0.95%) |
Aug 04, 2015 | 103.80 | 103.86 | 101.67 | 102.14 | 89,211 | -1.16(-1.12%) |