Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 116.13 | 116.75 | 115.69 | 115.69 | 3,630,977 | -0.29(-0.25%) |
Oct 29, 2015 | 116.09 | 116.21 | 115.45 | 115.99 | 2,017,333 | -0.35(-0.30%) |
Oct 28, 2015 | 115.17 | 116.52 | 114.95 | 116.33 | 3,702,386 | +0.99(+0.86%) |
Oct 27, 2015 | 114.80 | 115.54 | 114.13 | 115.34 | 2,677,051 | +0.14(+0.12%) |
Oct 26, 2015 | 114.85 | 115.36 | 114.54 | 115.20 | 2,902,638 | +0.55(+0.48%) |
Oct 23, 2015 | 115.20 | 115.68 | 113.70 | 114.65 | 4,072,999 | -0.15(-0.13%) |
Oct 22, 2015 | 111.38 | 115.57 | 110.87 | 114.80 | 6,946,039 | +4.55(+4.12%) |
Oct 21, 2015 | 110.02 | 111.41 | 109.58 | 110.26 | 4,092,534 | +0.52(+0.48%) |
Oct 20, 2015 | 108.51 | 110.15 | 108.28 | 109.73 | 3,273,811 | +0.82(+0.75%) |
Oct 19, 2015 | 108.89 | 109.23 | 108.39 | 108.92 | 2,723,421 | -0.52(-0.47%) |
Oct 16, 2015 | 110.22 | 110.23 | 108.53 | 109.43 | 3,384,177 | -0.36(-0.33%) |
Oct 15, 2015 | 110.12 | 110.30 | 108.93 | 109.79 | 3,518,054 | +0.64(+0.59%) |
Oct 14, 2015 | 109.65 | 110.14 | 109.05 | 109.15 | 3,071,387 | -0.58(-0.53%) |
Oct 13, 2015 | 109.59 | 110.39 | 109.45 | 109.73 | 2,755,195 | -0.70(-0.63%) |
Oct 12, 2015 | 110.58 | 110.80 | 110.05 | 110.43 | 1,942,178 | +0.12(+0.11%) |
Oct 09, 2015 | 110.06 | 110.87 | 109.87 | 110.31 | 3,117,150 | +0.31(+0.28%) |
Oct 08, 2015 | 107.92 | 110.06 | 107.88 | 110.01 | 2,729,442 | +1.43(+1.32%) |
Oct 07, 2015 | 107.99 | 109.31 | 107.54 | 108.58 | 2,659,439 | +1.29(+1.20%) |
Oct 06, 2015 | 107.44 | 107.92 | 107.00 | 107.29 | 3,066,618 | -0.39(-0.36%) |
Oct 05, 2015 | 106.19 | 107.88 | 105.70 | 107.68 | 4,059,174 | +2.30(+2.18%) |
Oct 02, 2015 | 102.35 | 105.46 | 101.98 | 105.39 | 4,164,024 | +1.77(+1.71%) |
Oct 01, 2015 | 104.66 | 104.85 | 102.72 | 103.62 | 3,378,457 | -0.71(-0.68%) |
Sep 30, 2015 | 104.88 | 105.40 | 103.40 | 104.33 | 4,917,976 | +0.16(+0.16%) |
Sep 29, 2015 | 102.01 | 104.62 | 101.87 | 104.17 | 6,720,805 | +2.33(+2.29%) |
Sep 28, 2015 | 101.78 | 102.81 | 101.78 | 101.84 | 4,713,231 | -0.87(-0.85%) |
Sep 25, 2015 | 102.75 | 103.12 | 101.98 | 102.71 | 5,118,991 | +1.46(+1.44%) |
Sep 24, 2015 | 100.55 | 101.58 | 99.64 | 101.25 | 3,655,614 | -0.06(-0.06%) |
Sep 23, 2015 | 101.95 | 102.22 | 100.72 | 101.31 | 3,647,790 | -0.27(-0.26%) |
Sep 22, 2015 | 101.76 | 101.93 | 101.01 | 101.57 | 3,771,169 | -1.49(-1.44%) |
Sep 21, 2015 | 103.40 | 103.82 | 102.55 | 103.06 | 3,387,486 | +0.31(+0.30%) |
Sep 18, 2015 | 103.89 | 103.99 | 102.45 | 102.75 | 8,867,798 | -2.45(-2.33%) |
Sep 17, 2015 | 105.83 | 107.11 | 104.88 | 105.20 | 3,879,666 | -0.92(-0.87%) |
Sep 16, 2015 | 105.61 | 106.31 | 105.39 | 106.12 | 2,800,157 | +0.44(+0.42%) |
Sep 15, 2015 | 104.18 | 105.86 | 103.80 | 105.68 | 3,656,368 | +2.05(+1.98%) |
Sep 14, 2015 | 104.15 | 104.19 | 103.05 | 103.63 | 3,094,278 | -0.33(-0.32%) |
Sep 11, 2015 | 103.48 | 104.01 | 102.86 | 103.96 | 3,405,249 | +0.35(+0.34%) |
Sep 10, 2015 | 103.77 | 104.44 | 103.14 | 103.60 | 2,760,076 | -0.06(-0.06%) |
Sep 09, 2015 | 106.61 | 106.97 | 103.45 | 103.66 | 3,591,103 | -1.89(-1.79%) |
Sep 08, 2015 | 104.54 | 105.64 | 104.15 | 105.55 | 3,305,847 | +2.64(+2.57%) |
Sep 04, 2015 | 102.98 | 102.91 | 102.91 | 102.91 | 4,342,560 | -1.40(-1.34%) |
Sep 03, 2015 | 104.46 | 105.16 | 103.99 | 104.31 | 3,541,396 | +0.37(+0.35%) |
Sep 02, 2015 | 103.43 | 103.94 | 102.47 | 103.94 | 4,501,390 | +2.02(+1.98%) |
Sep 01, 2015 | 102.65 | 103.39 | 101.51 | 101.93 | 4,988,613 | -2.68(-2.56%) |
Aug 31, 2015 | 105.24 | 105.85 | 104.52 | 104.60 | 3,417,361 | -1.52(-1.44%) |
Aug 28, 2015 | 105.25 | 106.21 | 105.09 | 106.13 | 3,620,685 | +0.23(+0.22%) |
Aug 27, 2015 | 105.79 | 106.67 | 104.01 | 105.90 | 5,577,423 | +0.87(+0.83%) |
Aug 26, 2015 | 103.03 | 105.08 | 101.95 | 105.03 | 6,199,006 | +3.74(+3.69%) |
Aug 25, 2015 | 104.40 | 104.55 | 101.11 | 101.29 | 7,386,469 | -0.69(-0.68%) |
Aug 24, 2015 | 100.91 | 104.57 | 98.61 | 101.98 | 10,000,238 | -2.58(-2.47%) |
Aug 21, 2015 | 105.62 | 106.94 | 104.44 | 104.57 | 7,394,807 | -0.93(-0.88%) |
Aug 20, 2015 | 106.35 | 106.61 | 105.49 | 105.50 | 4,455,790 | -1.85(-1.73%) |
Aug 19, 2015 | 107.59 | 108.59 | 106.92 | 107.35 | 3,431,382 | -1.04(-0.96%) |
Aug 18, 2015 | 108.62 | 108.84 | 108.09 | 108.39 | 2,334,832 | -0.68(-0.62%) |
Aug 17, 2015 | 107.75 | 109.12 | 106.97 | 109.07 | 2,256,233 | +0.70(+0.65%) |
Aug 14, 2015 | 107.92 | 108.54 | 107.67 | 108.37 | 1,918,150 | +0.64(+0.60%) |
Aug 13, 2015 | 108.16 | 108.57 | 107.49 | 107.73 | 2,453,464 | -0.82(-0.75%) |
Aug 12, 2015 | 107.61 | 108.68 | 106.75 | 108.54 | 2,810,903 | +0.03(+0.03%) |
Aug 11, 2015 | 109.63 | 109.63 | 108.35 | 108.52 | 2,477,268 | -2.02(-1.82%) |
Aug 10, 2015 | 109.63 | 110.64 | 109.55 | 110.53 | 2,150,656 | +1.72(+1.58%) |
Aug 07, 2015 | 108.52 | 109.63 | 108.28 | 108.81 | 2,284,648 | -0.27(-0.25%) |
Aug 06, 2015 | 110.28 | 110.52 | 108.82 | 109.08 | 2,414,503 | -1.28(-1.16%) |
Aug 05, 2015 | 110.98 | 111.99 | 110.30 | 110.36 | 2,415,907 | +0.45(+0.41%) |
Aug 04, 2015 | 110.31 | 110.75 | 109.71 | 109.92 | 2,478,565 | +0.20(+0.19%) |