Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 113.94 | 115.14 | 113.18 | 114.27 | 1,166,087 | +1.52(+1.35%) |
Sep 29, 2015 | 111.89 | 113.52 | 111.07 | 112.74 | 1,684,925 | +0.42(+0.38%) |
Sep 28, 2015 | 116.52 | 116.66 | 111.00 | 112.32 | 2,419,129 | -4.95(-4.22%) |
Sep 25, 2015 | 119.92 | 120.98 | 116.63 | 117.27 | 1,290,474 | -2.32(-1.94%) |
Sep 24, 2015 | 119.06 | 119.82 | 118.60 | 119.59 | 1,436,199 | -0.38(-0.32%) |
Sep 23, 2015 | 118.92 | 120.11 | 118.40 | 119.97 | 1,202,480 | +0.88(+0.74%) |
Sep 22, 2015 | 118.56 | 119.30 | 118.05 | 119.09 | 903,543 | -0.73(-0.61%) |
Sep 21, 2015 | 119.79 | 120.83 | 119.30 | 119.82 | 1,213,585 | +0.67(+0.56%) |
Sep 18, 2015 | 119.37 | 120.06 | 118.97 | 119.15 | 2,421,125 | -1.27(-1.05%) |
Sep 17, 2015 | 119.56 | 121.73 | 119.42 | 120.42 | 1,254,486 | +0.80(+0.67%) |
Sep 16, 2015 | 118.43 | 119.86 | 118.12 | 119.61 | 1,095,755 | +1.46(+1.23%) |
Sep 15, 2015 | 117.49 | 118.71 | 117.12 | 118.16 | 655,266 | +0.79(+0.67%) |
Sep 14, 2015 | 117.30 | 117.48 | 116.49 | 117.37 | 1,333,111 | +0.24(+0.21%) |
Sep 11, 2015 | 116.25 | 117.81 | 115.69 | 117.12 | 1,124,753 | +0.67(+0.58%) |
Sep 10, 2015 | 117.22 | 117.60 | 116.11 | 116.45 | 1,296,600 | -0.60(-0.52%) |
Sep 09, 2015 | 119.92 | 120.57 | 116.82 | 117.06 | 973,821 | -1.83(-1.54%) |
Sep 08, 2015 | 116.93 | 118.89 | 116.50 | 118.88 | 1,605,359 | +3.19(+2.75%) |
Sep 04, 2015 | 116.64 | 115.69 | 115.69 | 115.69 | 1,366,013 | -1.39(-1.18%) |
Sep 03, 2015 | 117.48 | 118.54 | 116.64 | 117.08 | 1,196,482 | -0.16(-0.14%) |
Sep 02, 2015 | 116.83 | 117.48 | 115.54 | 117.25 | 1,365,474 | +1.57(+1.36%) |
Sep 01, 2015 | 118.77 | 119.40 | 115.16 | 115.67 | 2,089,355 | -5.26(-4.35%) |
Aug 31, 2015 | 122.39 | 123.17 | 120.39 | 120.93 | 1,176,713 | -1.55(-1.27%) |
Aug 28, 2015 | 122.14 | 122.72 | 121.37 | 122.48 | 982,117 | -0.10(-0.08%) |
Aug 27, 2015 | 121.05 | 122.66 | 120.48 | 122.59 | 1,391,469 | +2.58(+2.15%) |
Aug 26, 2015 | 119.85 | 120.34 | 117.27 | 120.01 | 1,785,355 | +1.99(+1.69%) |
Aug 25, 2015 | 120.97 | 121.67 | 118.02 | 118.02 | 2,580,779 | -0.50(-0.42%) |
Aug 24, 2015 | 118.75 | 120.83 | 114.48 | 118.51 | 3,403,378 | -3.19(-2.62%) |
Aug 21, 2015 | 122.44 | 123.42 | 121.67 | 121.70 | 2,097,776 | -1.42(-1.16%) |
Aug 20, 2015 | 124.91 | 125.02 | 123.08 | 123.13 | 1,833,995 | -2.51(-2.00%) |
Aug 19, 2015 | 125.70 | 126.39 | 124.48 | 125.64 | 1,187,666 | -0.49(-0.39%) |
Aug 18, 2015 | 127.00 | 127.32 | 125.81 | 126.13 | 1,103,306 | -1.30(-1.02%) |
Aug 17, 2015 | 126.62 | 127.47 | 126.06 | 127.43 | 719,355 | +0.28(+0.22%) |
Aug 14, 2015 | 126.41 | 127.34 | 125.98 | 127.15 | 773,912 | +0.57(+0.45%) |
Aug 13, 2015 | 126.73 | 127.17 | 125.85 | 126.58 | 856,428 | -0.28(-0.22%) |
Aug 12, 2015 | 127.17 | 127.17 | 124.95 | 126.86 | 1,936,173 | -0.57(-0.45%) |
Aug 11, 2015 | 127.90 | 128.54 | 126.28 | 127.43 | 1,347,077 | -1.46(-1.13%) |
Aug 10, 2015 | 128.98 | 129.35 | 128.29 | 128.89 | 1,417,018 | +1.18(+0.93%) |
Aug 07, 2015 | 128.59 | 128.59 | 125.81 | 127.71 | 1,729,049 | -1.09(-0.85%) |
Aug 06, 2015 | 131.44 | 131.51 | 127.50 | 128.80 | 2,250,926 | -3.15(-2.39%) |
Aug 05, 2015 | 131.91 | 132.90 | 130.41 | 131.94 | 1,522,916 | +1.30(+0.99%) |
Aug 04, 2015 | 130.79 | 131.24 | 129.88 | 130.65 | 1,158,502 | -0.07(-0.05%) |
Aug 03, 2015 | 130.17 | 131.00 | 129.53 | 130.72 | 1,616,730 | +0.24(+0.18%) |
Jul 31, 2015 | 130.87 | 131.10 | 130.25 | 130.48 | 1,185,479 | +0.13(+0.10%) |
Jul 30, 2015 | 130.15 | 130.77 | 129.85 | 130.35 | 1,216,352 | +0.01(+0.01%) |
Jul 29, 2015 | 128.62 | 130.42 | 128.30 | 130.34 | 1,697,122 | +1.81(+1.41%) |
Jul 28, 2015 | 126.22 | 128.60 | 125.71 | 128.53 | 1,364,800 | +3.04(+2.43%) |
Jul 27, 2015 | 126.12 | 126.19 | 125.20 | 125.49 | 1,052,852 | -0.83(-0.66%) |
Jul 24, 2015 | 126.94 | 127.47 | 126.16 | 126.32 | 840,108 | -0.75(-0.59%) |
Jul 23, 2015 | 127.07 | 127.72 | 126.52 | 127.06 | 833,536 | +0.14(+0.11%) |
Jul 22, 2015 | 126.58 | 127.18 | 126.46 | 126.93 | 730,481 | +0.43(+0.34%) |
Jul 21, 2015 | 126.91 | 127.72 | 125.89 | 126.50 | 1,006,195 | -0.56(-0.44%) |
Jul 20, 2015 | 127.30 | 127.30 | 126.39 | 127.06 | 532,552 | +0.09(+0.07%) |
Jul 17, 2015 | 126.92 | 127.11 | 126.30 | 126.96 | 671,996 | +0.04(+0.03%) |
Jul 16, 2015 | 126.39 | 127.20 | 125.97 | 126.92 | 728,624 | +1.07(+0.85%) |
Jul 15, 2015 | 126.34 | 126.91 | 125.71 | 125.85 | 893,826 | -0.41(-0.33%) |
Jul 14, 2015 | 125.46 | 126.36 | 125.02 | 126.26 | 964,566 | +1.10(+0.88%) |
Jul 13, 2015 | 124.01 | 125.25 | 123.72 | 125.16 | 1,108,775 | +1.44(+1.16%) |
Jul 10, 2015 | 122.80 | 124.27 | 122.37 | 123.72 | 1,316,728 | +2.09(+1.72%) |
Jul 09, 2015 | 122.41 | 122.91 | 121.59 | 121.63 | 815,219 | +0.59(+0.49%) |
Jul 08, 2015 | 122.24 | 122.62 | 120.72 | 121.03 | 1,344,808 | -1.80(-1.47%) |
Jul 07, 2015 | 122.66 | 123.05 | 121.25 | 122.84 | 1,139,195 | +0.51(+0.41%) |
Jul 06, 2015 | 121.61 | 123.09 | 121.43 | 122.33 | 1,645,025 | -0.45(-0.37%) |
Jul 02, 2015 | 123.37 | 122.78 | 122.78 | 122.78 | 1,302,426 | -0.03(-0.03%) |