Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 121.99 | 125.11 | 120.88 | 124.79 | 124,597 | +3.41(+2.81%) |
Sep 29, 2015 | 122.56 | 123.99 | 119.21 | 121.38 | 170,748 | -1.49(-1.22%) |
Sep 28, 2015 | 131.26 | 132.02 | 120.40 | 122.87 | 220,933 | -9.18(-6.95%) |
Sep 25, 2015 | 135.23 | 135.64 | 131.55 | 132.05 | 130,166 | -2.57(-1.91%) |
Sep 24, 2015 | 131.69 | 135.80 | 129.87 | 134.62 | 165,442 | +2.52(+1.91%) |
Sep 23, 2015 | 130.12 | 133.79 | 130.12 | 132.10 | 49,066 | +1.73(+1.33%) |
Sep 22, 2015 | 130.99 | 130.99 | 129.04 | 130.37 | 193,293 | -1.24(-0.94%) |
Sep 21, 2015 | 135.35 | 135.49 | 130.12 | 131.61 | 181,222 | -2.98(-2.21%) |
Sep 18, 2015 | 134.39 | 135.88 | 134.09 | 134.59 | 84,057 | -0.34(-0.25%) |
Sep 17, 2015 | 133.71 | 136.39 | 133.71 | 134.93 | 59,944 | +0.36(+0.27%) |
Sep 16, 2015 | 129.22 | 135.36 | 129.22 | 134.57 | 147,796 | +5.36(+4.15%) |
Sep 15, 2015 | 124.72 | 129.21 | 124.41 | 129.21 | 79,952 | +4.84(+3.89%) |
Sep 14, 2015 | 120.61 | 124.37 | 120.61 | 124.37 | 83,037 | +3.99(+3.32%) |
Sep 11, 2015 | 120.35 | 121.01 | 119.64 | 120.38 | 33,907 | +0.80(+0.66%) |
Sep 10, 2015 | 117.15 | 120.11 | 117.15 | 119.58 | 90,937 | +1.85(+1.57%) |
Sep 09, 2015 | 118.33 | 119.38 | 117.38 | 117.73 | 56,610 | +0.00(+0.00%) |
Sep 08, 2015 | 117.11 | 118.23 | 116.98 | 117.73 | 42,975 | +1.34(+1.15%) |
Sep 04, 2015 | 115.83 | 116.39 | 116.39 | 116.39 | 55,192 | +0.11(+0.09%) |
Sep 03, 2015 | 116.93 | 118.78 | 114.91 | 116.29 | 104,018 | -0.11(-0.10%) |
Sep 02, 2015 | 115.83 | 116.70 | 114.40 | 116.40 | 61,733 | +0.93(+0.80%) |
Sep 01, 2015 | 116.59 | 117.18 | 115.42 | 115.48 | 131,108 | -1.20(-1.03%) |
Aug 31, 2015 | 117.70 | 118.40 | 116.05 | 116.67 | 75,720 | -1.14(-0.97%) |
Aug 28, 2015 | 117.90 | 118.32 | 115.70 | 117.82 | 44,067 | +0.26(+0.22%) |
Aug 27, 2015 | 116.90 | 118.07 | 115.82 | 117.56 | 43,166 | +2.11(+1.83%) |
Aug 26, 2015 | 114.80 | 116.59 | 113.88 | 115.44 | 47,868 | +1.46(+1.28%) |
Aug 25, 2015 | 115.21 | 115.21 | 113.35 | 113.98 | 87,382 | +1.25(+1.11%) |
Aug 24, 2015 | 111.53 | 116.15 | 109.28 | 112.73 | 97,264 | -3.20(-2.76%) |
Aug 21, 2015 | 114.60 | 116.31 | 108.60 | 115.94 | 142,846 | +0.51(+0.44%) |
Aug 20, 2015 | 117.61 | 117.61 | 115.26 | 115.43 | 51,536 | -2.77(-2.34%) |
Aug 19, 2015 | 117.37 | 118.85 | 115.70 | 118.20 | 60,438 | +0.61(+0.52%) |
Aug 18, 2015 | 119.28 | 119.88 | 117.33 | 117.59 | 55,711 | -1.49(-1.25%) |
Aug 17, 2015 | 115.43 | 119.42 | 115.36 | 119.08 | 102,760 | +3.20(+2.76%) |
Aug 14, 2015 | 118.39 | 119.80 | 115.74 | 115.89 | 70,544 | -3.14(-2.64%) |
Aug 13, 2015 | 118.88 | 120.52 | 118.33 | 119.03 | 86,924 | +0.03(+0.03%) |
Aug 12, 2015 | 117.75 | 119.64 | 115.29 | 119.00 | 89,077 | +0.35(+0.29%) |
Aug 11, 2015 | 120.21 | 121.56 | 117.28 | 118.65 | 127,573 | -2.31(-1.91%) |
Aug 10, 2015 | 118.57 | 121.91 | 118.57 | 120.96 | 115,973 | +2.93(+2.48%) |
Aug 07, 2015 | 121.53 | 121.53 | 117.98 | 118.04 | 116,115 | -3.03(-2.50%) |
Aug 06, 2015 | 122.26 | 123.60 | 118.06 | 121.07 | 102,757 | -0.94(-0.77%) |
Aug 05, 2015 | 122.50 | 124.07 | 121.09 | 122.00 | 46,487 | -0.24(-0.19%) |
Aug 04, 2015 | 123.63 | 124.10 | 121.59 | 122.24 | 92,682 | -0.55(-0.45%) |
Aug 03, 2015 | 121.90 | 123.51 | 121.49 | 122.79 | 168,484 | +1.09(+0.90%) |
Jul 31, 2015 | 120.80 | 122.25 | 120.80 | 121.69 | 40,281 | +0.65(+0.54%) |
Jul 30, 2015 | 120.89 | 121.62 | 119.44 | 121.04 | 71,996 | -0.20(-0.17%) |
Jul 29, 2015 | 122.54 | 122.74 | 120.27 | 121.24 | 90,392 | -0.67(-0.55%) |
Jul 28, 2015 | 119.03 | 122.48 | 118.92 | 121.91 | 109,916 | +3.41(+2.87%) |
Jul 27, 2015 | 119.11 | 119.11 | 117.19 | 118.51 | 74,552 | -0.63(-0.53%) |
Jul 24, 2015 | 120.25 | 120.59 | 118.42 | 119.14 | 75,138 | -1.53(-1.27%) |
Jul 23, 2015 | 121.83 | 122.18 | 119.19 | 120.67 | 110,879 | -1.20(-0.99%) |
Jul 22, 2015 | 121.39 | 122.79 | 120.72 | 121.87 | 42,834 | -0.29(-0.24%) |
Jul 21, 2015 | 123.81 | 124.34 | 122.16 | 122.16 | 52,744 | -1.80(-1.45%) |
Jul 20, 2015 | 124.76 | 126.55 | 123.62 | 123.96 | 92,470 | -1.25(-1.00%) |
Jul 17, 2015 | 125.97 | 125.97 | 123.94 | 125.21 | 94,000 | -0.46(-0.37%) |
Jul 16, 2015 | 125.62 | 126.62 | 125.32 | 125.67 | 56,769 | +0.29(+0.23%) |
Jul 15, 2015 | 125.14 | 125.97 | 123.87 | 125.38 | 82,780 | +0.55(+0.44%) |
Jul 14, 2015 | 125.22 | 125.22 | 124.02 | 124.83 | 35,671 | +0.08(+0.06%) |
Jul 13, 2015 | 125.06 | 125.52 | 124.25 | 124.75 | 57,096 | +0.24(+0.20%) |
Jul 10, 2015 | 123.46 | 124.97 | 123.01 | 124.51 | 62,393 | +1.55(+1.26%) |
Jul 09, 2015 | 124.17 | 124.26 | 121.83 | 122.95 | 57,484 | -0.21(-0.17%) |
Jul 08, 2015 | 124.02 | 124.03 | 122.11 | 123.16 | 53,820 | -1.07(-0.87%) |
Jul 07, 2015 | 125.35 | 126.19 | 123.14 | 124.24 | 53,343 | -1.57(-1.25%) |
Jul 06, 2015 | 123.43 | 126.01 | 121.40 | 125.81 | 65,742 | +1.40(+1.12%) |
Jul 02, 2015 | 124.45 | 124.41 | 124.41 | 124.41 | 106,491 | +0.14(+0.11%) |