Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 128.89 | 129.40 | 126.72 | 128.04 | 38,649 | +0.91(+0.72%) |
Sep 29, 2015 | 125.28 | 127.20 | 124.61 | 127.13 | 33,738 | -0.02(-0.02%) |
Sep 28, 2015 | 128.38 | 128.38 | 126.65 | 127.15 | 27,235 | -1.90(-1.47%) |
Sep 25, 2015 | 130.77 | 131.29 | 128.70 | 129.05 | 48,077 | -0.20(-0.15%) |
Sep 24, 2015 | 127.39 | 129.35 | 126.53 | 129.25 | 31,361 | +1.10(+0.86%) |
Sep 23, 2015 | 129.33 | 129.35 | 127.50 | 128.15 | 37,563 | +0.07(+0.05%) |
Sep 22, 2015 | 128.61 | 128.82 | 127.18 | 128.08 | 50,827 | -3.51(-2.67%) |
Sep 21, 2015 | 132.90 | 133.14 | 131.56 | 131.59 | 36,457 | +1.34(+1.03%) |
Sep 18, 2015 | 131.43 | 132.12 | 130.00 | 130.25 | 43,753 | -5.57(-4.10%) |
Sep 17, 2015 | 134.82 | 137.00 | 134.29 | 135.82 | 24,610 | -0.02(-0.01%) |
Sep 16, 2015 | 135.24 | 135.92 | 134.76 | 135.84 | 30,601 | +0.36(+0.27%) |
Sep 15, 2015 | 135.23 | 135.85 | 134.65 | 135.48 | 74,647 | +0.58(+0.43%) |
Sep 14, 2015 | 135.34 | 135.65 | 134.30 | 134.90 | 20,862 | -0.97(-0.71%) |
Sep 11, 2015 | 134.81 | 135.87 | 134.81 | 135.87 | 17,287 | +0.67(+0.50%) |
Sep 10, 2015 | 133.91 | 135.87 | 133.91 | 135.20 | 25,864 | +1.86(+1.40%) |
Sep 09, 2015 | 137.05 | 137.06 | 132.88 | 133.34 | 62,007 | -3.19(-2.34%) |
Sep 08, 2015 | 136.00 | 136.92 | 135.25 | 136.53 | 31,156 | +5.19(+3.95%) |
Sep 04, 2015 | 131.34 | 131.34 | 131.34 | 0 | -4.36(-3.21%) | |
Sep 03, 2015 | 136.45 | 137.20 | 135.14 | 135.70 | 31,678 | +1.55(+1.16%) |
Sep 02, 2015 | 133.49 | 134.15 | 132.61 | 134.15 | 39,333 | +3.30(+2.52%) |
Sep 01, 2015 | 131.58 | 131.95 | 130.59 | 130.85 | 48,019 | -4.75(-3.50%) |
Aug 31, 2015 | 135.83 | 136.10 | 134.55 | 135.59 | 32,289 | -0.43(-0.31%) |
Aug 28, 2015 | 135.97 | 136.25 | 135.04 | 136.02 | 31,834 | -1.68(-1.22%) |
Aug 27, 2015 | 137.20 | 137.95 | 136.15 | 137.70 | 53,266 | +1.96(+1.44%) |
Aug 26, 2015 | 134.90 | 135.81 | 132.25 | 135.74 | 56,254 | +3.26(+2.46%) |
Aug 25, 2015 | 136.19 | 136.43 | 132.00 | 132.48 | 131,862 | +1.83(+1.40%) |
Aug 24, 2015 | 129.42 | 134.68 | 125.70 | 130.65 | 83,077 | -2.19(-1.65%) |
Aug 21, 2015 | 136.46 | 137.40 | 132.33 | 132.84 | 54,987 | -3.05(-2.24%) |
Aug 20, 2015 | 139.94 | 139.94 | 135.65 | 135.89 | 36,265 | -4.31(-3.07%) |
Aug 19, 2015 | 139.89 | 140.52 | 138.67 | 140.20 | 35,190 | -2.15(-1.51%) |
Aug 18, 2015 | 142.81 | 143.03 | 142.18 | 142.35 | 33,259 | -1.06(-0.74%) |
Aug 17, 2015 | 141.55 | 143.41 | 141.22 | 143.41 | 25,731 | -0.96(-0.66%) |
Aug 14, 2015 | 144.12 | 144.50 | 143.12 | 144.37 | 33,849 | +0.12(+0.08%) |
Aug 13, 2015 | 144.37 | 145.12 | 144.00 | 144.25 | 23,327 | -0.24(-0.17%) |
Aug 12, 2015 | 143.82 | 144.49 | 142.32 | 144.49 | 37,737 | -1.15(-0.79%) |
Aug 11, 2015 | 146.08 | 146.20 | 144.63 | 145.64 | 60,133 | -3.14(-2.11%) |
Aug 10, 2015 | 147.04 | 148.92 | 147.04 | 148.78 | 22,128 | +0.95(+0.64%) |
Aug 07, 2015 | 147.37 | 148.11 | 146.98 | 147.83 | 20,449 | -1.67(-1.12%) |
Aug 06, 2015 | 149.81 | 150.00 | 148.59 | 149.50 | 27,873 | -0.10(-0.07%) |
Aug 05, 2015 | 149.03 | 149.80 | 148.90 | 149.60 | 21,081 | +2.16(+1.47%) |
Aug 04, 2015 | 147.93 | 148.18 | 146.83 | 147.44 | 28,536 | -0.69(-0.47%) |
Aug 03, 2015 | 147.60 | 148.37 | 146.99 | 148.13 | 33,117 | +0.37(+0.25%) |
Jul 31, 2015 | 146.86 | 148.62 | 146.20 | 147.76 | 47,971 | +1.16(+0.79%) |
Jul 30, 2015 | 145.55 | 146.60 | 144.43 | 146.60 | 19,845 | -2.76(-1.85%) |
Jul 29, 2015 | 150.17 | 150.40 | 148.74 | 149.36 | 35,224 | +4.91(+3.40%) |
Jul 28, 2015 | 142.85 | 144.60 | 141.92 | 144.45 | 29,680 | +2.97(+2.10%) |
Jul 27, 2015 | 142.34 | 142.64 | 141.08 | 141.48 | 28,972 | -1.87(-1.30%) |
Jul 24, 2015 | 145.37 | 145.60 | 142.88 | 143.35 | 34,535 | -0.65(-0.45%) |
Jul 23, 2015 | 144.87 | 145.40 | 143.86 | 144.00 | 32,433 | -1.22(-0.84%) |
Jul 22, 2015 | 144.91 | 145.22 | 144.41 | 145.22 | 25,079 | -0.34(-0.23%) |
Jul 21, 2015 | 145.95 | 146.21 | 145.07 | 145.56 | 52,227 | -2.14(-1.45%) |
Jul 20, 2015 | 147.82 | 148.26 | 146.82 | 147.70 | 27,388 | -1.43(-0.96%) |
Jul 17, 2015 | 148.84 | 149.13 | 148.23 | 149.13 | 16,047 | -0.67(-0.45%) |
Jul 16, 2015 | 149.68 | 150.40 | 149.21 | 149.80 | 52,859 | +0.87(+0.58%) |
Jul 15, 2015 | 150.46 | 150.58 | 148.10 | 148.93 | 76,701 | -2.54(-1.68%) |
Jul 14, 2015 | 150.26 | 151.48 | 150.04 | 151.47 | 37,505 | +1.79(+1.20%) |
Jul 13, 2015 | 149.34 | 150.50 | 149.11 | 149.68 | 60,418 | +0.63(+0.42%) |
Jul 10, 2015 | 147.43 | 149.11 | 147.19 | 149.05 | 41,830 | +8.39(+5.96%) |
Jul 09, 2015 | 140.79 | 141.61 | 139.72 | 140.66 | 110,702 | +3.60(+2.63%) |
Jul 08, 2015 | 137.13 | 138.09 | 136.36 | 137.06 | 111,159 | -0.04(-0.03%) |
Jul 07, 2015 | 135.04 | 137.50 | 132.52 | 137.10 | 67,091 | +1.05(+0.77%) |
Jul 06, 2015 | 136.08 | 138.00 | 135.17 | 136.05 | 64,963 | -5.00(-3.54%) |
Jul 02, 2015 | 141.05 | 141.05 | 141.05 | 0 | -0.84(-0.59%) |