Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 109.52 | 111.43 | 109.52 | 109.97 | 129,858 | +0.48(+0.44%) |
Oct 29, 2015 | 107.15 | 109.70 | 106.93 | 109.49 | 185,825 | +1.97(+1.83%) |
Oct 28, 2015 | 106.57 | 108.04 | 105.08 | 107.52 | 254,059 | +1.42(+1.34%) |
Oct 27, 2015 | 106.66 | 107.45 | 105.60 | 106.10 | 201,112 | -0.31(-0.29%) |
Oct 26, 2015 | 106.42 | 107.07 | 104.01 | 106.41 | 140,964 | +0.50(+0.47%) |
Oct 23, 2015 | 106.00 | 108.15 | 105.28 | 105.91 | 155,403 | +0.51(+0.48%) |
Oct 22, 2015 | 108.17 | 108.17 | 104.43 | 105.40 | 144,384 | -2.52(-2.34%) |
Oct 21, 2015 | 108.20 | 109.00 | 105.97 | 107.92 | 101,610 | -0.13(-0.12%) |
Oct 20, 2015 | 108.27 | 109.90 | 106.63 | 108.05 | 165,638 | -0.55(-0.51%) |
Oct 19, 2015 | 111.06 | 112.37 | 107.19 | 108.60 | 212,460 | -3.55(-3.17%) |
Oct 16, 2015 | 106.88 | 114.23 | 106.22 | 112.15 | 237,426 | +5.71(+5.36%) |
Oct 15, 2015 | 103.15 | 106.57 | 102.91 | 106.44 | 134,141 | +3.33(+3.23%) |
Oct 14, 2015 | 103.00 | 104.24 | 102.06 | 103.11 | 118,834 | +0.01(+0.01%) |
Oct 13, 2015 | 104.63 | 105.57 | 103.02 | 103.10 | 122,736 | -2.22(-2.11%) |
Oct 12, 2015 | 103.16 | 106.11 | 103.07 | 105.32 | 103,154 | +1.69(+1.63%) |
Oct 09, 2015 | 104.16 | 105.81 | 102.30 | 103.63 | 105,749 | -0.18(-0.17%) |
Oct 08, 2015 | 106.56 | 107.22 | 103.31 | 103.81 | 149,291 | -3.08(-2.88%) |
Oct 07, 2015 | 106.13 | 107.48 | 104.62 | 106.89 | 224,973 | +1.05(+0.99%) |
Oct 06, 2015 | 108.04 | 108.14 | 105.09 | 105.84 | 184,598 | -1.69(-1.57%) |
Oct 05, 2015 | 109.74 | 111.71 | 106.51 | 107.53 | 108,619 | -1.51(-1.38%) |
Oct 02, 2015 | 108.01 | 110.07 | 107.59 | 109.04 | 127,305 | -0.31(-0.28%) |
Oct 01, 2015 | 109.36 | 112.00 | 107.76 | 109.35 | 112,102 | -0.15(-0.14%) |
Sep 30, 2015 | 107.26 | 109.58 | 107.26 | 109.50 | 179,244 | +2.76(+2.59%) |
Sep 29, 2015 | 108.04 | 109.35 | 105.03 | 106.74 | 261,074 | -0.90(-0.84%) |
Sep 28, 2015 | 110.28 | 110.56 | 105.80 | 107.64 | 158,309 | -2.79(-2.53%) |
Sep 25, 2015 | 112.36 | 113.12 | 109.55 | 110.43 | 143,232 | -1.55(-1.38%) |
Sep 24, 2015 | 113.48 | 113.48 | 110.02 | 111.98 | 151,785 | -2.06(-1.81%) |
Sep 23, 2015 | 113.57 | 115.17 | 113.05 | 114.04 | 88,173 | +0.93(+0.82%) |
Sep 22, 2015 | 113.86 | 114.91 | 112.33 | 113.11 | 92,890 | -1.71(-1.49%) |
Sep 21, 2015 | 115.54 | 117.17 | 114.25 | 114.82 | 131,243 | +0.17(+0.15%) |
Sep 18, 2015 | 114.54 | 115.87 | 114.30 | 114.65 | 165,915 | -1.39(-1.20%) |
Sep 17, 2015 | 115.25 | 117.46 | 114.46 | 116.04 | 182,942 | +0.93(+0.81%) |
Sep 16, 2015 | 114.38 | 115.88 | 114.03 | 115.11 | 80,421 | +0.46(+0.40%) |
Sep 15, 2015 | 112.90 | 114.98 | 112.80 | 114.65 | 146,150 | +1.45(+1.28%) |
Sep 14, 2015 | 113.49 | 114.63 | 112.40 | 113.20 | 65,642 | -0.40(-0.35%) |
Sep 11, 2015 | 111.66 | 114.36 | 111.66 | 113.60 | 74,974 | +1.40(+1.25%) |
Sep 10, 2015 | 110.82 | 113.20 | 110.55 | 112.20 | 103,087 | +1.19(+1.07%) |
Sep 09, 2015 | 112.25 | 112.87 | 110.83 | 111.01 | 138,935 | -0.66(-0.59%) |
Sep 08, 2015 | 111.18 | 112.01 | 110.09 | 111.67 | 135,981 | +2.09(+1.91%) |
Sep 04, 2015 | 109.00 | 109.58 | 109.58 | 109.58 | 85,200 | -0.78(-0.71%) |
Sep 03, 2015 | 111.51 | 112.15 | 109.81 | 110.36 | 122,511 | -0.94(-0.84%) |
Sep 02, 2015 | 111.26 | 111.93 | 109.92 | 111.30 | 202,093 | +1.30(+1.18%) |
Sep 01, 2015 | 111.55 | 112.61 | 108.96 | 110.00 | 202,798 | -3.52(-3.10%) |
Aug 31, 2015 | 113.52 | 115.15 | 112.72 | 113.52 | 137,524 | -0.40(-0.35%) |
Aug 28, 2015 | 112.90 | 114.50 | 112.59 | 113.92 | 70,691 | +0.47(+0.41%) |
Aug 27, 2015 | 114.12 | 114.90 | 111.19 | 113.45 | 226,149 | +0.17(+0.15%) |
Aug 26, 2015 | 112.46 | 113.93 | 110.24 | 113.28 | 119,944 | +3.35(+3.05%) |
Aug 25, 2015 | 112.06 | 112.89 | 109.43 | 109.93 | 155,596 | +0.60(+0.55%) |
Aug 24, 2015 | 111.00 | 113.03 | 108.73 | 109.33 | 261,158 | -6.18(-5.35%) |
Aug 21, 2015 | 116.11 | 116.11 | 114.45 | 115.51 | 237,642 | -2.13(-1.81%) |
Aug 20, 2015 | 121.09 | 121.42 | 117.37 | 117.64 | 197,216 | -4.39(-3.60%) |
Aug 19, 2015 | 120.24 | 122.91 | 119.90 | 122.03 | 113,738 | +0.89(+0.73%) |
Aug 18, 2015 | 123.27 | 124.69 | 120.83 | 121.14 | 252,261 | -1.95(-1.58%) |
Aug 17, 2015 | 121.99 | 123.20 | 120.99 | 123.09 | 159,044 | +1.28(+1.05%) |
Aug 14, 2015 | 120.76 | 122.48 | 120.11 | 121.81 | 151,218 | +1.25(+1.04%) |
Aug 13, 2015 | 119.60 | 121.62 | 117.44 | 120.56 | 296,142 | +1.42(+1.19%) |
Aug 12, 2015 | 118.50 | 120.46 | 118.02 | 119.14 | 277,936 | -0.36(-0.30%) |
Aug 11, 2015 | 121.00 | 123.33 | 115.16 | 119.50 | 863,614 | +18.43(+18.23%) |
Aug 10, 2015 | 100.03 | 101.64 | 98.93 | 101.07 | 194,865 | +1.38(+1.38%) |
Aug 07, 2015 | 99.35 | 99.97 | 97.66 | 99.69 | 188,011 | +0.48(+0.48%) |
Aug 06, 2015 | 100.08 | 100.88 | 98.15 | 99.21 | 153,718 | -0.71(-0.71%) |
Aug 05, 2015 | 99.28 | 100.65 | 99.28 | 99.92 | 96,637 | +0.53(+0.53%) |
Aug 04, 2015 | 99.84 | 100.28 | 98.78 | 99.39 | 62,867 | -0.25(-0.25%) |