Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 119.06 | 119.70 | 116.94 | 118.06 | 502,976 | +0.44(+0.37%) |
Sep 29, 2015 | 118.56 | 119.47 | 116.95 | 117.62 | 394,543 | -1.12(-0.94%) |
Sep 28, 2015 | 122.83 | 122.83 | 117.72 | 118.74 | 452,341 | -4.75(-3.85%) |
Sep 25, 2015 | 125.31 | 126.00 | 122.74 | 123.49 | 437,270 | -0.87(-0.70%) |
Sep 24, 2015 | 125.37 | 125.85 | 123.76 | 124.37 | 338,760 | -1.98(-1.56%) |
Sep 23, 2015 | 127.08 | 127.48 | 125.79 | 126.34 | 525,161 | -0.32(-0.25%) |
Sep 22, 2015 | 127.12 | 127.89 | 125.84 | 126.67 | 303,409 | -1.76(-1.37%) |
Sep 21, 2015 | 130.64 | 131.44 | 128.14 | 128.43 | 412,356 | -1.50(-1.16%) |
Sep 18, 2015 | 129.92 | 130.93 | 129.52 | 129.93 | 422,969 | -1.25(-0.95%) |
Sep 17, 2015 | 131.53 | 132.20 | 130.70 | 131.17 | 201,281 | -0.07(-0.05%) |
Sep 16, 2015 | 130.73 | 131.55 | 130.10 | 131.24 | 158,877 | +0.41(+0.31%) |
Sep 15, 2015 | 129.86 | 131.39 | 129.51 | 130.83 | 196,017 | +1.30(+1.01%) |
Sep 14, 2015 | 130.83 | 130.83 | 129.07 | 129.53 | 263,768 | -1.30(-1.00%) |
Sep 11, 2015 | 127.41 | 130.86 | 127.36 | 130.83 | 232,245 | +3.05(+2.39%) |
Sep 10, 2015 | 126.72 | 128.16 | 125.57 | 127.78 | 330,253 | +1.58(+1.25%) |
Sep 09, 2015 | 126.31 | 126.96 | 125.93 | 126.20 | 433,558 | +0.54(+0.43%) |
Sep 08, 2015 | 123.82 | 126.00 | 123.44 | 125.66 | 347,953 | +3.13(+2.55%) |
Sep 04, 2015 | 121.32 | 122.53 | 122.53 | 122.53 | 260,925 | -0.24(-0.19%) |
Sep 03, 2015 | 122.42 | 123.22 | 122.02 | 122.77 | 212,581 | +1.02(+0.84%) |
Sep 02, 2015 | 121.24 | 121.80 | 120.31 | 121.75 | 262,487 | +1.47(+1.22%) |
Sep 01, 2015 | 122.78 | 122.89 | 119.61 | 120.28 | 264,258 | -4.04(-3.25%) |
Aug 31, 2015 | 125.40 | 126.13 | 124.11 | 124.32 | 203,639 | -1.61(-1.28%) |
Aug 28, 2015 | 126.33 | 126.67 | 125.02 | 125.93 | 131,345 | -0.58(-0.46%) |
Aug 27, 2015 | 123.10 | 126.73 | 122.04 | 126.51 | 359,942 | +5.02(+4.13%) |
Aug 26, 2015 | 121.31 | 121.74 | 118.40 | 121.49 | 224,647 | +2.11(+1.77%) |
Aug 25, 2015 | 119.77 | 122.07 | 119.29 | 119.38 | 265,562 | +0.27(+0.22%) |
Aug 24, 2015 | 116.73 | 120.68 | 116.08 | 119.11 | 419,760 | -2.41(-1.98%) |
Aug 21, 2015 | 123.86 | 124.80 | 121.43 | 121.52 | 320,154 | -3.31(-2.65%) |
Aug 20, 2015 | 126.86 | 127.50 | 124.77 | 124.82 | 181,534 | -3.13(-2.44%) |
Aug 19, 2015 | 127.96 | 128.91 | 126.71 | 127.95 | 271,819 | -0.54(-0.42%) |
Aug 18, 2015 | 128.33 | 129.28 | 128.32 | 128.49 | 262,770 | +0.14(+0.11%) |
Aug 17, 2015 | 126.53 | 128.35 | 125.32 | 128.35 | 203,984 | +1.16(+0.91%) |
Aug 14, 2015 | 125.78 | 127.24 | 125.47 | 127.19 | 143,714 | +1.57(+1.25%) |
Aug 13, 2015 | 125.26 | 126.19 | 125.12 | 125.62 | 104,916 | +0.13(+0.11%) |
Aug 12, 2015 | 124.97 | 126.18 | 123.82 | 125.49 | 156,857 | -0.17(-0.14%) |
Aug 11, 2015 | 126.56 | 126.93 | 124.71 | 125.66 | 219,485 | -1.76(-1.38%) |
Aug 10, 2015 | 127.45 | 128.11 | 127.03 | 127.42 | 200,453 | +0.17(+0.13%) |
Aug 07, 2015 | 126.46 | 127.25 | 125.41 | 127.25 | 307,652 | +0.47(+0.37%) |
Aug 06, 2015 | 126.62 | 127.73 | 126.27 | 126.78 | 225,224 | -0.23(-0.18%) |
Aug 05, 2015 | 126.75 | 127.51 | 125.93 | 127.01 | 188,233 | +0.87(+0.69%) |
Aug 04, 2015 | 126.31 | 127.11 | 125.64 | 126.14 | 108,107 | -0.17(-0.13%) |
Aug 03, 2015 | 127.17 | 128.10 | 125.63 | 126.31 | 196,821 | -0.72(-0.57%) |
Jul 31, 2015 | 127.52 | 127.99 | 126.34 | 127.03 | 405,025 | +0.56(+0.44%) |
Jul 30, 2015 | 131.78 | 131.78 | 126.40 | 126.47 | 505,533 | -6.50(-4.89%) |
Jul 29, 2015 | 131.63 | 133.20 | 131.08 | 132.97 | 356,281 | +1.40(+1.07%) |
Jul 28, 2015 | 130.54 | 131.66 | 129.68 | 131.57 | 303,874 | +1.17(+0.89%) |
Jul 27, 2015 | 130.24 | 131.00 | 129.82 | 130.40 | 216,947 | -0.40(-0.30%) |
Jul 24, 2015 | 131.06 | 131.76 | 130.62 | 130.80 | 297,478 | -0.52(-0.40%) |
Jul 23, 2015 | 131.63 | 132.24 | 130.92 | 131.32 | 207,500 | -0.14(-0.11%) |
Jul 22, 2015 | 130.35 | 131.96 | 130.35 | 131.46 | 266,570 | +0.70(+0.54%) |
Jul 21, 2015 | 130.37 | 131.06 | 130.16 | 130.76 | 214,717 | +0.54(+0.41%) |
Jul 20, 2015 | 129.80 | 130.55 | 128.88 | 130.22 | 249,889 | +0.48(+0.37%) |
Jul 17, 2015 | 129.56 | 129.84 | 128.50 | 129.74 | 293,104 | +0.35(+0.27%) |
Jul 16, 2015 | 130.56 | 130.56 | 129.19 | 129.39 | 230,524 | -0.41(-0.31%) |
Jul 15, 2015 | 130.46 | 130.82 | 129.38 | 129.79 | 457,962 | -0.91(-0.70%) |
Jul 14, 2015 | 130.79 | 131.64 | 130.24 | 130.70 | 254,841 | -0.28(-0.21%) |
Jul 13, 2015 | 129.46 | 131.07 | 129.37 | 130.98 | 168,267 | +2.10(+1.63%) |
Jul 10, 2015 | 128.94 | 129.09 | 127.86 | 128.88 | 152,121 | +1.39(+1.09%) |
Jul 09, 2015 | 128.89 | 129.54 | 127.42 | 127.49 | 167,378 | -0.45(-0.35%) |
Jul 08, 2015 | 129.09 | 130.29 | 126.91 | 127.94 | 635,825 | -1.85(-1.42%) |
Jul 07, 2015 | 130.93 | 130.93 | 128.46 | 129.78 | 407,027 | -0.64(-0.49%) |
Jul 06, 2015 | 128.38 | 130.75 | 128.38 | 130.43 | 532,442 | +1.63(+1.27%) |
Jul 02, 2015 | 129.24 | 128.80 | 128.80 | 128.80 | 311,067 | -0.40(-0.31%) |