Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 107.23 | 107.71 | 105.81 | 106.89 | 60,239 | -0.17(-0.16%) |
Jul 31, 2015 | 107.51 | 108.71 | 106.41 | 107.06 | 78,240 | -0.26(-0.24%) |
Jul 30, 2015 | 106.54 | 108.49 | 105.81 | 107.32 | 204,908 | +0.59(+0.55%) |
Jul 29, 2015 | 107.04 | 108.08 | 106.26 | 106.73 | 72,587 | +0.11(+0.10%) |
Jul 28, 2015 | 106.60 | 107.01 | 104.92 | 106.63 | 54,346 | +0.75(+0.71%) |
Jul 27, 2015 | 105.17 | 107.03 | 104.35 | 105.87 | 76,761 | -0.44(-0.41%) |
Jul 24, 2015 | 107.95 | 108.49 | 106.17 | 106.31 | 78,164 | -1.49(-1.38%) |
Jul 23, 2015 | 109.42 | 109.71 | 107.37 | 107.80 | 71,899 | -1.68(-1.54%) |
Jul 22, 2015 | 108.74 | 109.76 | 108.74 | 109.48 | 56,333 | +0.44(+0.40%) |
Jul 21, 2015 | 110.83 | 110.92 | 108.64 | 109.04 | 53,369 | -1.63(-1.48%) |
Jul 20, 2015 | 111.76 | 111.80 | 109.81 | 110.67 | 57,146 | -0.72(-0.64%) |
Jul 17, 2015 | 113.08 | 113.93 | 110.40 | 111.39 | 62,161 | -1.93(-1.70%) |
Jul 16, 2015 | 111.52 | 114.22 | 111.52 | 113.32 | 54,497 | +2.59(+2.34%) |
Jul 15, 2015 | 111.28 | 111.28 | 110.24 | 110.73 | 54,381 | -0.77(-0.69%) |
Jul 14, 2015 | 111.97 | 111.97 | 110.62 | 111.51 | 34,279 | -0.15(-0.14%) |
Jul 13, 2015 | 112.44 | 112.77 | 110.36 | 111.66 | 90,780 | +0.00(+0.00%) |
Jul 10, 2015 | 110.29 | 111.81 | 110.09 | 111.66 | 64,226 | +1.49(+1.35%) |
Jul 09, 2015 | 112.48 | 112.48 | 109.47 | 110.17 | 89,541 | -0.68(-0.61%) |
Jul 08, 2015 | 111.02 | 111.34 | 110.13 | 110.85 | 109,306 | -1.22(-1.09%) |
Jul 07, 2015 | 112.63 | 113.33 | 110.59 | 112.07 | 61,579 | -0.42(-0.38%) |
Jul 06, 2015 | 112.03 | 113.56 | 111.10 | 112.49 | 60,941 | -0.64(-0.56%) |
Jul 02, 2015 | 114.21 | 113.13 | 113.13 | 113.13 | 99,059 | -0.28(-0.25%) |