Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 107.47 | 107.86 | 105.54 | 105.54 | 4,729,338 | -1.73(-1.61%) |
Oct 29, 2015 | 107.34 | 109.03 | 107.08 | 107.27 | 3,635,303 | -0.06(-0.06%) |
Oct 28, 2015 | 107.31 | 107.66 | 103.86 | 107.33 | 4,916,465 | +0.37(+0.34%) |
Oct 27, 2015 | 104.29 | 107.10 | 103.86 | 106.97 | 4,473,235 | +2.55(+2.44%) |
Oct 26, 2015 | 103.87 | 104.84 | 103.05 | 104.42 | 3,768,771 | +0.55(+0.53%) |
Oct 23, 2015 | 102.56 | 104.50 | 102.19 | 103.87 | 6,135,038 | +1.89(+1.85%) |
Oct 22, 2015 | 105.92 | 106.66 | 98.63 | 101.98 | 11,689,785 | -3.85(-3.64%) |
Oct 21, 2015 | 108.15 | 108.25 | 103.29 | 105.84 | 5,958,163 | -2.07(-1.92%) |
Oct 20, 2015 | 108.10 | 108.94 | 107.25 | 107.91 | 3,658,596 | -0.28(-0.26%) |
Oct 19, 2015 | 107.33 | 108.34 | 106.81 | 108.18 | 4,137,122 | +0.67(+0.63%) |
Oct 16, 2015 | 108.29 | 108.29 | 106.26 | 107.51 | 4,928,675 | -0.17(-0.16%) |
Oct 15, 2015 | 106.63 | 107.98 | 103.91 | 107.68 | 8,941,689 | -1.70(-1.56%) |
Oct 14, 2015 | 110.98 | 112.01 | 108.28 | 109.38 | 6,240,704 | -1.72(-1.55%) |
Oct 13, 2015 | 110.36 | 112.90 | 108.95 | 111.10 | 7,427,625 | +1.33(+1.21%) |
Oct 12, 2015 | 106.64 | 110.28 | 106.24 | 109.78 | 6,517,349 | +2.90(+2.72%) |
Oct 09, 2015 | 103.94 | 107.05 | 103.91 | 106.88 | 5,005,253 | +2.86(+2.75%) |
Oct 08, 2015 | 104.33 | 104.79 | 102.96 | 104.02 | 4,069,459 | -0.31(-0.30%) |
Oct 07, 2015 | 104.36 | 104.67 | 102.69 | 104.33 | 4,791,881 | +0.34(+0.33%) |
Oct 06, 2015 | 107.05 | 107.17 | 102.75 | 103.99 | 5,191,549 | -3.23(-3.01%) |
Oct 05, 2015 | 107.23 | 107.83 | 105.85 | 107.22 | 3,896,089 | +0.73(+0.69%) |
Oct 02, 2015 | 103.17 | 106.50 | 102.90 | 106.48 | 3,929,988 | +1.99(+1.90%) |
Oct 01, 2015 | 103.89 | 104.58 | 102.97 | 104.49 | 4,205,328 | +0.54(+0.52%) |
Sep 30, 2015 | 103.40 | 104.77 | 102.94 | 103.95 | 5,176,571 | +1.60(+1.57%) |
Sep 29, 2015 | 101.16 | 102.92 | 100.01 | 102.35 | 5,739,113 | +1.36(+1.35%) |
Sep 28, 2015 | 103.54 | 103.78 | 99.47 | 100.99 | 6,391,051 | -3.29(-3.15%) |
Sep 25, 2015 | 109.48 | 109.69 | 103.25 | 104.28 | 8,994,948 | -4.23(-3.90%) |
Sep 24, 2015 | 109.64 | 109.89 | 106.88 | 108.51 | 5,284,846 | -1.96(-1.78%) |
Sep 23, 2015 | 110.22 | 111.30 | 109.36 | 110.47 | 3,494,338 | +0.31(+0.28%) |
Sep 22, 2015 | 108.82 | 110.92 | 108.82 | 110.16 | 5,096,448 | -0.91(-0.81%) |
Sep 21, 2015 | 110.66 | 111.36 | 108.78 | 111.06 | 3,879,912 | +1.32(+1.20%) |
Sep 18, 2015 | 109.51 | 110.91 | 109.16 | 109.74 | 8,323,382 | -0.71(-0.64%) |
Sep 17, 2015 | 108.87 | 112.12 | 108.34 | 110.45 | 6,099,497 | +1.89(+1.74%) |
Sep 16, 2015 | 107.77 | 108.75 | 107.13 | 108.56 | 3,878,770 | +1.00(+0.93%) |
Sep 15, 2015 | 106.28 | 108.08 | 105.23 | 107.56 | 3,428,401 | +2.00(+1.89%) |
Sep 14, 2015 | 106.66 | 107.08 | 104.97 | 105.56 | 2,998,020 | -0.81(-0.76%) |
Sep 11, 2015 | 104.10 | 106.52 | 103.82 | 106.36 | 4,187,658 | +1.73(+1.65%) |
Sep 10, 2015 | 102.91 | 105.68 | 102.81 | 104.64 | 6,166,281 | +1.52(+1.47%) |
Sep 09, 2015 | 105.10 | 105.49 | 102.90 | 103.12 | 4,188,788 | -0.46(-0.44%) |
Sep 08, 2015 | 101.83 | 103.69 | 101.42 | 103.58 | 4,472,682 | +3.33(+3.32%) |
Sep 04, 2015 | 100.37 | 100.25 | 100.25 | 100.25 | 3,805,017 | -1.45(-1.43%) |
Sep 03, 2015 | 102.37 | 103.43 | 101.23 | 101.70 | 3,516,031 | -0.21(-0.21%) |
Sep 02, 2015 | 101.56 | 102.25 | 100.40 | 101.92 | 5,068,384 | +1.43(+1.42%) |
Sep 01, 2015 | 101.14 | 101.90 | 99.99 | 100.49 | 5,220,836 | -2.74(-2.65%) |
Aug 31, 2015 | 104.58 | 105.98 | 102.75 | 103.23 | 4,580,506 | -1.41(-1.35%) |
Aug 28, 2015 | 104.74 | 105.14 | 103.50 | 104.64 | 3,735,783 | -0.44(-0.42%) |
Aug 27, 2015 | 102.83 | 105.13 | 102.57 | 105.08 | 6,481,227 | +3.84(+3.80%) |
Aug 26, 2015 | 100.43 | 101.56 | 98.39 | 101.23 | 8,409,298 | +3.10(+3.16%) |
Aug 25, 2015 | 100.82 | 102.24 | 97.97 | 98.13 | 9,089,088 | -0.40(-0.41%) |
Aug 24, 2015 | 98.91 | 102.60 | 84.76 | 98.53 | 9,890,913 | -5.22(-5.03%) |
Aug 21, 2015 | 105.50 | 106.00 | 103.51 | 103.75 | 6,307,713 | -3.13(-2.93%) |
Aug 20, 2015 | 109.06 | 109.22 | 106.88 | 106.88 | 3,588,176 | -3.06(-2.78%) |
Aug 19, 2015 | 111.27 | 111.52 | 109.61 | 109.94 | 3,823,611 | -2.03(-1.82%) |
Aug 18, 2015 | 110.53 | 112.61 | 110.47 | 111.97 | 4,640,341 | +1.50(+1.36%) |
Aug 17, 2015 | 107.42 | 110.59 | 107.33 | 110.47 | 3,308,388 | +2.50(+2.31%) |
Aug 14, 2015 | 107.58 | 108.12 | 107.30 | 107.98 | 2,287,017 | +0.45(+0.41%) |
Aug 13, 2015 | 108.25 | 108.84 | 107.33 | 107.53 | 3,646,391 | -0.61(-0.56%) |
Aug 12, 2015 | 108.19 | 108.65 | 106.22 | 108.14 | 3,418,813 | -0.94(-0.87%) |
Aug 11, 2015 | 108.20 | 109.76 | 108.20 | 109.08 | 3,088,899 | -0.20(-0.18%) |
Aug 10, 2015 | 109.30 | 110.05 | 108.80 | 109.28 | 2,779,537 | +0.59(+0.54%) |
Aug 07, 2015 | 108.59 | 108.73 | 107.30 | 108.69 | 2,551,267 | -0.20(-0.18%) |
Aug 06, 2015 | 110.97 | 111.21 | 108.67 | 108.89 | 3,379,089 | -1.68(-1.52%) |
Aug 05, 2015 | 108.64 | 110.85 | 108.64 | 110.56 | 4,294,853 | +2.75(+2.55%) |
Aug 04, 2015 | 108.48 | 108.52 | 107.27 | 107.81 | 2,303,365 | -0.05(-0.04%) |