Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 126.36 | 128.06 | 121.01 | 122.07 | 547,996 | -4.91(-3.87%) |
Oct 29, 2015 | 127.95 | 129.35 | 126.10 | 126.98 | 502,623 | -1.69(-1.31%) |
Oct 28, 2015 | 121.89 | 128.68 | 120.00 | 128.67 | 632,869 | +7.57(+6.25%) |
Oct 27, 2015 | 121.24 | 123.28 | 120.32 | 121.10 | 440,202 | -1.22(-1.00%) |
Oct 26, 2015 | 123.80 | 125.16 | 121.50 | 122.32 | 475,133 | -1.79(-1.44%) |
Oct 23, 2015 | 116.97 | 124.26 | 116.97 | 124.11 | 1,134,205 | +8.79(+7.62%) |
Oct 22, 2015 | 115.02 | 116.96 | 113.27 | 115.32 | 871,745 | +0.93(+0.81%) |
Oct 21, 2015 | 117.54 | 118.35 | 114.17 | 114.39 | 425,374 | -2.61(-2.23%) |
Oct 20, 2015 | 117.24 | 118.30 | 116.56 | 117.00 | 1,197,809 | +0.15(+0.13%) |
Oct 19, 2015 | 116.41 | 118.12 | 115.88 | 116.85 | 459,077 | -0.12(-0.10%) |
Oct 16, 2015 | 117.39 | 118.51 | 116.42 | 116.97 | 251,218 | -0.17(-0.15%) |
Oct 15, 2015 | 117.17 | 118.18 | 116.14 | 117.14 | 434,778 | +1.13(+0.97%) |
Oct 14, 2015 | 118.98 | 119.45 | 114.71 | 116.01 | 384,427 | -3.41(-2.86%) |
Oct 13, 2015 | 119.84 | 122.03 | 119.23 | 119.42 | 531,457 | -1.79(-1.48%) |
Oct 12, 2015 | 119.79 | 122.05 | 119.20 | 121.21 | 341,605 | +1.01(+0.84%) |
Oct 09, 2015 | 121.80 | 121.80 | 118.28 | 120.20 | 537,917 | -1.58(-1.30%) |
Oct 08, 2015 | 118.82 | 122.55 | 118.41 | 121.78 | 503,206 | +2.39(+2.00%) |
Oct 07, 2015 | 117.36 | 120.05 | 117.04 | 119.39 | 582,150 | +2.57(+2.20%) |
Oct 06, 2015 | 114.85 | 117.46 | 113.86 | 116.82 | 786,424 | +1.30(+1.13%) |
Oct 05, 2015 | 115.14 | 116.95 | 114.57 | 115.52 | 508,494 | +1.10(+0.96%) |
Oct 02, 2015 | 112.41 | 114.49 | 108.01 | 114.42 | 938,181 | -0.78(-0.68%) |
Oct 01, 2015 | 115.29 | 116.48 | 114.04 | 115.20 | 566,916 | -0.34(-0.29%) |
Sep 30, 2015 | 114.80 | 115.91 | 112.96 | 115.54 | 474,859 | +2.36(+2.09%) |
Sep 29, 2015 | 114.95 | 115.27 | 112.55 | 113.18 | 605,216 | -0.78(-0.68%) |
Sep 28, 2015 | 119.31 | 119.44 | 113.36 | 113.96 | 609,524 | -5.62(-4.70%) |
Sep 25, 2015 | 120.92 | 122.71 | 119.14 | 119.58 | 316,119 | +0.24(+0.20%) |
Sep 24, 2015 | 117.73 | 119.75 | 116.28 | 119.34 | 398,061 | -0.06(-0.05%) |
Sep 23, 2015 | 119.29 | 120.96 | 117.92 | 119.40 | 641,238 | +0.73(+0.62%) |
Sep 22, 2015 | 119.21 | 120.84 | 113.61 | 118.67 | 373,250 | -2.47(-2.04%) |
Sep 21, 2015 | 120.71 | 123.23 | 120.25 | 121.14 | 392,538 | +1.43(+1.19%) |
Sep 18, 2015 | 121.59 | 121.77 | 117.27 | 119.71 | 822,787 | -4.01(-3.24%) |
Sep 17, 2015 | 127.41 | 128.74 | 122.86 | 123.72 | 657,055 | -3.74(-2.93%) |
Sep 16, 2015 | 127.13 | 128.44 | 126.44 | 127.46 | 194,386 | -0.06(-0.05%) |
Sep 15, 2015 | 125.95 | 128.11 | 125.53 | 127.52 | 308,575 | +1.36(+1.08%) |
Sep 14, 2015 | 126.49 | 128.37 | 125.69 | 126.16 | 211,073 | -0.09(-0.07%) |
Sep 11, 2015 | 124.76 | 126.34 | 123.55 | 126.25 | 341,719 | +0.40(+0.32%) |
Sep 10, 2015 | 124.47 | 128.16 | 124.19 | 125.85 | 375,485 | +1.39(+1.12%) |
Sep 09, 2015 | 128.15 | 129.40 | 124.26 | 124.46 | 301,631 | -2.23(-1.76%) |
Sep 08, 2015 | 125.11 | 127.05 | 124.02 | 126.69 | 243,998 | +4.06(+3.31%) |
Sep 04, 2015 | 123.00 | 122.63 | 122.63 | 122.63 | 307,500 | -1.82(-1.46%) |
Sep 03, 2015 | 123.48 | 125.26 | 122.29 | 124.45 | 446,988 | +1.58(+1.29%) |
Sep 02, 2015 | 122.95 | 122.95 | 118.50 | 122.87 | 322,579 | +1.89(+1.56%) |
Sep 01, 2015 | 121.73 | 124.02 | 119.98 | 120.98 | 789,803 | -4.10(-3.28%) |
Aug 31, 2015 | 123.43 | 125.66 | 122.74 | 125.08 | 299,808 | +0.14(+0.11%) |
Aug 28, 2015 | 122.88 | 125.70 | 121.80 | 124.94 | 554,100 | +1.63(+1.32%) |
Aug 27, 2015 | 118.65 | 124.66 | 118.01 | 123.31 | 808,646 | +6.98(+6.00%) |
Aug 26, 2015 | 116.02 | 116.02 | 112.52 | 116.33 | 893,965 | +3.59(+3.18%) |
Aug 25, 2015 | 120.67 | 121.08 | 112.66 | 112.74 | 1,340,440 | -3.72(-3.19%) |
Aug 24, 2015 | 117.43 | 121.68 | 100.76 | 116.46 | 1,157,861 | -10.60(-8.34%) |
Aug 21, 2015 | 127.87 | 129.87 | 126.43 | 127.06 | 878,647 | -2.49(-1.92%) |
Aug 20, 2015 | 136.42 | 137.57 | 129.22 | 129.55 | 997,923 | -8.11(-5.89%) |
Aug 19, 2015 | 140.61 | 141.10 | 137.54 | 137.66 | 297,766 | -3.58(-2.53%) |
Aug 18, 2015 | 140.79 | 142.73 | 140.29 | 141.24 | 291,015 | -0.32(-0.23%) |
Aug 17, 2015 | 141.25 | 143.15 | 138.44 | 141.56 | 280,260 | +0.82(+0.58%) |
Aug 14, 2015 | 138.91 | 140.81 | 138.05 | 140.74 | 230,443 | +2.19(+1.58%) |
Aug 13, 2015 | 138.16 | 139.54 | 136.56 | 138.55 | 491,176 | +0.78(+0.57%) |
Aug 12, 2015 | 144.91 | 145.12 | 134.55 | 137.77 | 1,098,159 | -8.60(-5.88%) |
Aug 11, 2015 | 147.93 | 149.11 | 144.98 | 146.37 | 608,126 | -3.19(-2.13%) |
Aug 10, 2015 | 146.98 | 149.67 | 146.76 | 149.56 | 229,566 | +3.81(+2.61%) |
Aug 07, 2015 | 145.73 | 147.03 | 144.53 | 145.75 | 250,164 | +0.31(+0.21%) |
Aug 06, 2015 | 148.01 | 148.41 | 144.93 | 145.44 | 327,739 | -2.26(-1.53%) |
Aug 05, 2015 | 146.24 | 149.50 | 145.39 | 147.70 | 366,112 | +2.46(+1.69%) |
Aug 04, 2015 | 143.97 | 145.70 | 143.61 | 145.24 | 343,737 | +1.86(+1.30%) |