Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 106.40 | 110.23 | 106.21 | 109.17 | 3,763,141 | +2.52(+2.36%) |
Jul 31, 2015 | 107.19 | 107.85 | 105.84 | 106.65 | 3,138,675 | +0.13(+0.12%) |
Jul 30, 2015 | 106.64 | 107.77 | 105.15 | 106.52 | 4,769,876 | +6.14(+6.11%) |
Jul 29, 2015 | 99.16 | 100.73 | 98.50 | 100.39 | 2,288,688 | +0.99(+0.99%) |
Jul 28, 2015 | 96.92 | 100.12 | 96.17 | 99.40 | 2,488,521 | +2.99(+3.11%) |
Jul 27, 2015 | 96.55 | 97.04 | 96.08 | 96.41 | 2,158,777 | -0.93(-0.95%) |
Jul 24, 2015 | 99.07 | 99.32 | 96.87 | 97.33 | 2,059,959 | -1.98(-2.00%) |
Jul 23, 2015 | 99.51 | 99.51 | 98.20 | 99.32 | 2,607,690 | -0.07(-0.07%) |
Jul 22, 2015 | 99.71 | 100.33 | 99.25 | 99.38 | 2,106,413 | -0.48(-0.48%) |
Jul 21, 2015 | 101.38 | 101.52 | 99.32 | 99.86 | 1,198,608 | -1.35(-1.33%) |
Jul 20, 2015 | 101.84 | 101.90 | 101.07 | 101.21 | 973,193 | -0.73(-0.71%) |
Jul 17, 2015 | 102.58 | 102.59 | 101.38 | 101.94 | 895,850 | -0.64(-0.63%) |
Jul 16, 2015 | 103.14 | 103.37 | 102.03 | 102.58 | 3,353,965 | -0.32(-0.31%) |
Jul 15, 2015 | 102.51 | 103.60 | 102.17 | 102.90 | 1,510,758 | +0.23(+0.22%) |
Jul 14, 2015 | 102.05 | 103.16 | 101.95 | 102.67 | 1,033,707 | +0.52(+0.51%) |
Jul 13, 2015 | 102.56 | 102.89 | 101.85 | 102.15 | 962,865 | +0.42(+0.41%) |
Jul 10, 2015 | 100.30 | 102.00 | 98.98 | 101.73 | 1,381,940 | +2.75(+2.78%) |
Jul 09, 2015 | 100.72 | 101.26 | 98.95 | 98.98 | 2,189,732 | -0.55(-0.55%) |
Jul 08, 2015 | 101.38 | 101.80 | 99.49 | 99.53 | 2,071,033 | -2.94(-2.87%) |
Jul 07, 2015 | 101.91 | 102.72 | 100.97 | 102.47 | 1,515,941 | +0.61(+0.59%) |
Jul 06, 2015 | 101.87 | 102.66 | 101.41 | 101.86 | 1,150,995 | -0.95(-0.92%) |
Jul 02, 2015 | 104.18 | 102.81 | 102.81 | 102.81 | 1,965,727 | -0.85(-0.82%) |