Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 131.29 | 134.61 | 129.41 | 133.35 | 476,529 | +3.14(+2.41%) |
Sep 29, 2015 | 128.30 | 133.80 | 127.23 | 130.21 | 485,427 | +1.98(+1.54%) |
Sep 28, 2015 | 134.10 | 135.77 | 127.19 | 128.23 | 556,448 | -6.88(-5.09%) |
Sep 25, 2015 | 140.97 | 140.97 | 134.00 | 135.11 | 353,983 | -4.45(-3.19%) |
Sep 24, 2015 | 140.62 | 141.19 | 136.75 | 139.56 | 257,076 | -1.08(-0.77%) |
Sep 23, 2015 | 139.00 | 142.84 | 137.77 | 140.64 | 337,424 | +2.04(+1.47%) |
Sep 22, 2015 | 137.04 | 138.88 | 135.28 | 138.60 | 267,850 | +0.01(+0.01%) |
Sep 21, 2015 | 141.76 | 142.70 | 137.99 | 138.59 | 364,531 | -2.17(-1.54%) |
Sep 18, 2015 | 141.57 | 143.83 | 140.55 | 140.76 | 478,758 | -3.12(-2.17%) |
Sep 17, 2015 | 139.80 | 146.80 | 139.80 | 143.88 | 360,222 | +3.81(+2.72%) |
Sep 16, 2015 | 139.42 | 140.49 | 137.79 | 140.07 | 257,336 | +0.67(+0.48%) |
Sep 15, 2015 | 135.77 | 139.96 | 135.52 | 139.40 | 248,020 | +3.31(+2.43%) |
Sep 14, 2015 | 136.50 | 136.84 | 133.44 | 136.09 | 270,441 | +0.04(+0.03%) |
Sep 11, 2015 | 135.27 | 137.17 | 134.76 | 136.05 | 225,885 | +0.29(+0.21%) |
Sep 10, 2015 | 134.16 | 136.89 | 133.21 | 135.76 | 471,860 | +0.97(+0.72%) |
Sep 09, 2015 | 137.96 | 138.36 | 134.53 | 134.79 | 408,740 | -1.80(-1.32%) |
Sep 08, 2015 | 134.00 | 137.32 | 133.07 | 136.59 | 396,833 | +3.62(+2.72%) |
Sep 04, 2015 | 130.55 | 132.97 | 132.97 | 132.97 | 218,800 | +0.62(+0.47%) |
Sep 03, 2015 | 131.96 | 133.06 | 130.95 | 132.35 | 293,557 | +0.39(+0.30%) |
Sep 02, 2015 | 131.09 | 131.98 | 127.68 | 131.96 | 286,061 | +1.93(+1.48%) |
Sep 01, 2015 | 130.52 | 132.86 | 129.28 | 130.03 | 236,966 | -2.94(-2.21%) |
Aug 31, 2015 | 135.79 | 135.83 | 131.55 | 132.97 | 305,068 | -2.80(-2.06%) |
Aug 28, 2015 | 133.63 | 137.37 | 133.50 | 135.77 | 277,181 | +1.21(+0.90%) |
Aug 27, 2015 | 131.97 | 136.22 | 131.76 | 134.56 | 399,105 | +3.14(+2.39%) |
Aug 26, 2015 | 130.67 | 131.65 | 126.79 | 131.42 | 259,295 | +3.11(+2.42%) |
Aug 25, 2015 | 131.30 | 132.35 | 128.02 | 128.31 | 412,756 | +0.90(+0.71%) |
Aug 24, 2015 | 126.90 | 132.22 | 124.00 | 127.41 | 566,805 | -3.82(-2.91%) |
Aug 21, 2015 | 134.15 | 135.61 | 131.08 | 131.23 | 348,472 | -4.56(-3.36%) |
Aug 20, 2015 | 138.31 | 139.00 | 135.76 | 135.79 | 249,119 | -3.17(-2.28%) |
Aug 19, 2015 | 139.08 | 140.04 | 137.17 | 138.96 | 279,180 | -0.08(-0.06%) |
Aug 18, 2015 | 141.49 | 143.00 | 138.84 | 139.04 | 330,831 | -3.10(-2.18%) |
Aug 17, 2015 | 138.34 | 142.48 | 137.51 | 142.14 | 416,532 | +3.67(+2.65%) |
Aug 14, 2015 | 136.69 | 138.99 | 136.21 | 138.47 | 248,020 | +1.53(+1.12%) |
Aug 13, 2015 | 135.00 | 138.00 | 134.58 | 136.94 | 276,688 | +1.69(+1.25%) |
Aug 12, 2015 | 134.08 | 135.85 | 132.01 | 135.25 | 326,423 | +0.23(+0.17%) |
Aug 11, 2015 | 133.59 | 136.11 | 131.92 | 135.02 | 314,791 | +0.84(+0.63%) |
Aug 10, 2015 | 135.31 | 136.70 | 133.52 | 134.18 | 214,087 | -1.16(-0.86%) |
Aug 07, 2015 | 132.64 | 135.88 | 132.37 | 135.34 | 388,527 | +2.52(+1.90%) |
Aug 06, 2015 | 135.13 | 135.70 | 131.84 | 132.82 | 290,621 | -1.80(-1.34%) |
Aug 05, 2015 | 135.02 | 136.10 | 132.82 | 134.62 | 520,614 | -0.18(-0.13%) |
Aug 04, 2015 | 139.00 | 139.62 | 134.38 | 134.80 | 428,290 | -4.66(-3.34%) |
Aug 03, 2015 | 139.79 | 140.67 | 138.08 | 139.46 | 457,545 | -0.50(-0.36%) |
Jul 31, 2015 | 139.08 | 141.49 | 137.64 | 139.96 | 267,881 | +0.86(+0.62%) |
Jul 30, 2015 | 137.23 | 140.74 | 136.39 | 139.10 | 361,830 | +0.82(+0.59%) |
Jul 29, 2015 | 135.64 | 138.84 | 135.62 | 138.28 | 449,667 | +1.95(+1.43%) |
Jul 28, 2015 | 136.65 | 137.50 | 134.17 | 136.33 | 699,479 | -0.35(-0.26%) |
Jul 27, 2015 | 128.97 | 137.86 | 128.56 | 136.68 | 958,807 | +7.71(+5.98%) |
Jul 24, 2015 | 122.20 | 133.70 | 122.20 | 128.97 | 1,604,413 | +6.43(+5.25%) |
Jul 23, 2015 | 118.33 | 124.47 | 118.14 | 122.54 | 873,530 | +5.39(+4.60%) |
Jul 22, 2015 | 115.26 | 117.59 | 115.26 | 117.15 | 352,969 | +1.20(+1.03%) |
Jul 21, 2015 | 117.32 | 118.19 | 114.72 | 115.95 | 322,691 | -2.37(-2.00%) |
Jul 20, 2015 | 116.10 | 118.52 | 115.23 | 118.32 | 376,176 | +2.61(+2.26%) |
Jul 17, 2015 | 114.77 | 115.94 | 113.86 | 115.71 | 296,393 | +1.43(+1.25%) |
Jul 16, 2015 | 113.23 | 115.95 | 113.09 | 114.28 | 295,328 | +0.71(+0.63%) |
Jul 15, 2015 | 113.50 | 114.00 | 111.91 | 113.57 | 261,741 | +0.23(+0.20%) |
Jul 14, 2015 | 113.19 | 114.19 | 112.70 | 113.34 | 214,488 | -0.68(-0.60%) |
Jul 13, 2015 | 114.97 | 115.03 | 113.57 | 114.02 | 191,658 | -0.51(-0.45%) |
Jul 10, 2015 | 114.63 | 116.84 | 114.09 | 114.53 | 274,308 | +0.63(+0.55%) |
Jul 09, 2015 | 112.94 | 114.31 | 112.65 | 113.90 | 269,195 | +2.13(+1.91%) |
Jul 08, 2015 | 112.83 | 113.56 | 111.57 | 111.77 | 198,471 | -2.07(-1.82%) |
Jul 07, 2015 | 113.72 | 114.09 | 110.68 | 113.84 | 238,988 | +0.38(+0.33%) |
Jul 06, 2015 | 113.61 | 114.66 | 112.47 | 113.46 | 197,165 | -0.80(-0.70%) |
Jul 02, 2015 | 114.17 | 114.26 | 114.26 | 114.26 | 205,400 | -0.12(-0.10%) |