Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 123.28 | 124.03 | 122.76 | 122.76 | 1,274,498 | -0.61(-0.50%) |
Oct 29, 2015 | 122.31 | 123.83 | 122.31 | 123.37 | 935,564 | +1.08(+0.89%) |
Oct 28, 2015 | 121.50 | 122.29 | 120.01 | 122.29 | 870,646 | +1.05(+0.87%) |
Oct 27, 2015 | 120.45 | 121.51 | 120.43 | 121.23 | 588,571 | +0.73(+0.61%) |
Oct 26, 2015 | 120.71 | 120.99 | 119.97 | 120.50 | 868,408 | -0.28(-0.23%) |
Oct 23, 2015 | 119.68 | 121.66 | 118.78 | 120.78 | 1,453,959 | +1.52(+1.28%) |
Oct 22, 2015 | 120.86 | 121.59 | 118.56 | 119.25 | 1,072,154 | -1.13(-0.94%) |
Oct 21, 2015 | 121.04 | 121.24 | 118.96 | 120.38 | 856,741 | +0.00(+0.00%) |
Oct 20, 2015 | 119.99 | 121.05 | 119.99 | 120.38 | 709,687 | -0.16(-0.14%) |
Oct 19, 2015 | 120.07 | 120.67 | 119.58 | 120.55 | 540,115 | +0.34(+0.28%) |
Oct 16, 2015 | 118.74 | 120.29 | 118.17 | 120.21 | 833,647 | +2.14(+1.82%) |
Oct 15, 2015 | 117.64 | 118.08 | 116.70 | 118.06 | 1,128,256 | +1.13(+0.96%) |
Oct 14, 2015 | 117.81 | 118.70 | 116.78 | 116.94 | 659,712 | -0.99(-0.84%) |
Oct 13, 2015 | 118.50 | 119.29 | 117.68 | 117.93 | 607,240 | -1.33(-1.12%) |
Oct 12, 2015 | 118.44 | 119.68 | 118.24 | 119.26 | 497,703 | +0.60(+0.51%) |
Oct 09, 2015 | 118.09 | 119.08 | 117.88 | 118.66 | 805,295 | +0.55(+0.47%) |
Oct 08, 2015 | 117.91 | 118.28 | 116.39 | 118.11 | 792,994 | -0.10(-0.09%) |
Oct 07, 2015 | 116.71 | 118.24 | 115.57 | 118.21 | 1,231,202 | +2.28(+1.97%) |
Oct 06, 2015 | 117.82 | 117.92 | 114.50 | 115.93 | 1,674,724 | -2.07(-1.75%) |
Oct 05, 2015 | 117.42 | 118.26 | 117.02 | 118.00 | 1,578,542 | +1.39(+1.20%) |
Oct 02, 2015 | 112.79 | 116.67 | 112.15 | 116.60 | 1,700,626 | +2.74(+2.41%) |
Oct 01, 2015 | 114.12 | 114.41 | 112.17 | 113.86 | 1,526,445 | -0.40(-0.35%) |
Sep 30, 2015 | 113.94 | 115.14 | 113.18 | 114.27 | 1,166,075 | +1.52(+1.35%) |
Sep 29, 2015 | 111.89 | 113.53 | 111.07 | 112.74 | 1,684,907 | +0.42(+0.38%) |
Sep 28, 2015 | 116.52 | 116.66 | 111.00 | 112.32 | 2,419,103 | -4.95(-4.22%) |
Sep 25, 2015 | 119.92 | 120.98 | 116.64 | 117.27 | 1,290,460 | -2.32(-1.94%) |
Sep 24, 2015 | 119.06 | 119.82 | 118.60 | 119.59 | 1,436,184 | -0.38(-0.32%) |
Sep 23, 2015 | 118.92 | 120.11 | 118.41 | 119.97 | 1,202,468 | +0.88(+0.74%) |
Sep 22, 2015 | 118.56 | 119.30 | 118.05 | 119.09 | 903,534 | -0.73(-0.61%) |
Sep 21, 2015 | 119.79 | 120.83 | 119.30 | 119.82 | 1,213,572 | +0.67(+0.56%) |
Sep 18, 2015 | 119.37 | 120.06 | 118.97 | 119.15 | 2,421,099 | -1.27(-1.05%) |
Sep 17, 2015 | 119.56 | 121.73 | 119.43 | 120.42 | 1,254,472 | +0.80(+0.67%) |
Sep 16, 2015 | 118.44 | 119.86 | 118.12 | 119.61 | 1,095,743 | +1.45(+1.23%) |
Sep 15, 2015 | 117.49 | 118.71 | 117.13 | 118.16 | 655,259 | +0.79(+0.68%) |
Sep 14, 2015 | 117.30 | 117.48 | 116.49 | 117.37 | 1,333,097 | +0.24(+0.21%) |
Sep 11, 2015 | 116.26 | 117.81 | 115.70 | 117.13 | 1,124,741 | +0.67(+0.58%) |
Sep 10, 2015 | 117.22 | 117.60 | 116.11 | 116.45 | 1,296,586 | -0.60(-0.52%) |
Sep 09, 2015 | 119.92 | 120.57 | 116.83 | 117.06 | 973,811 | -1.83(-1.54%) |
Sep 08, 2015 | 116.93 | 118.89 | 116.51 | 118.88 | 1,605,342 | +3.19(+2.75%) |
Sep 04, 2015 | 116.64 | 115.70 | 115.70 | 115.70 | 1,365,998 | -1.39(-1.18%) |
Sep 03, 2015 | 117.49 | 118.54 | 116.65 | 117.08 | 1,196,470 | -0.16(-0.14%) |
Sep 02, 2015 | 116.83 | 117.49 | 115.54 | 117.25 | 1,365,459 | +1.57(+1.36%) |
Sep 01, 2015 | 118.77 | 119.40 | 115.16 | 115.68 | 2,089,333 | -5.26(-4.35%) |
Aug 31, 2015 | 122.39 | 123.17 | 120.39 | 120.93 | 1,176,701 | -1.55(-1.27%) |
Aug 28, 2015 | 122.14 | 122.73 | 121.37 | 122.49 | 982,107 | -0.10(-0.08%) |
Aug 27, 2015 | 121.05 | 122.67 | 120.48 | 122.59 | 1,391,454 | +2.58(+2.15%) |
Aug 26, 2015 | 119.85 | 120.34 | 117.27 | 120.01 | 1,785,337 | +1.99(+1.69%) |
Aug 25, 2015 | 120.98 | 121.67 | 118.02 | 118.02 | 2,580,752 | -0.50(-0.42%) |
Aug 24, 2015 | 118.75 | 120.83 | 114.48 | 118.52 | 3,403,343 | -3.19(-2.62%) |
Aug 21, 2015 | 122.44 | 123.42 | 121.67 | 121.70 | 2,097,754 | -1.42(-1.16%) |
Aug 20, 2015 | 124.91 | 125.02 | 123.08 | 123.13 | 1,833,976 | -2.51(-2.00%) |
Aug 19, 2015 | 125.70 | 126.40 | 124.48 | 125.64 | 1,187,653 | -0.49(-0.39%) |
Aug 18, 2015 | 127.00 | 127.32 | 125.81 | 126.13 | 1,103,294 | -1.30(-1.02%) |
Aug 17, 2015 | 126.62 | 127.48 | 126.06 | 127.43 | 719,348 | +0.28(+0.22%) |
Aug 14, 2015 | 126.41 | 127.34 | 125.98 | 127.15 | 773,904 | +0.58(+0.45%) |
Aug 13, 2015 | 126.73 | 127.17 | 125.85 | 126.58 | 856,419 | -0.28(-0.22%) |
Aug 12, 2015 | 127.17 | 127.18 | 124.95 | 126.86 | 1,936,153 | -0.58(-0.45%) |
Aug 11, 2015 | 127.91 | 128.54 | 126.28 | 127.43 | 1,347,063 | -1.46(-1.13%) |
Aug 10, 2015 | 128.98 | 129.35 | 128.29 | 128.89 | 1,417,003 | +1.18(+0.93%) |
Aug 07, 2015 | 128.59 | 128.59 | 125.81 | 127.71 | 1,729,031 | -1.09(-0.85%) |
Aug 06, 2015 | 131.44 | 131.52 | 127.50 | 128.80 | 2,250,903 | -3.15(-2.39%) |
Aug 05, 2015 | 131.91 | 132.91 | 130.41 | 131.94 | 1,522,900 | +1.29(+0.99%) |
Aug 04, 2015 | 130.79 | 131.24 | 129.89 | 130.65 | 1,158,490 | -0.07(-0.05%) |