Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 107.44 | 108.36 | 105.45 | 108.00 | 1,262,616 | +1.32(+1.24%) |
Sep 29, 2015 | 107.45 | 108.65 | 105.43 | 106.69 | 1,474,625 | -1.27(-1.18%) |
Sep 28, 2015 | 112.27 | 112.68 | 107.80 | 107.95 | 1,581,093 | -5.69(-5.01%) |
Sep 25, 2015 | 116.10 | 116.45 | 112.75 | 113.64 | 1,003,169 | -1.12(-0.98%) |
Sep 24, 2015 | 115.08 | 115.46 | 112.52 | 114.77 | 1,441,467 | -1.06(-0.92%) |
Sep 23, 2015 | 115.93 | 117.13 | 114.89 | 115.83 | 964,639 | +0.00(+0.00%) |
Sep 22, 2015 | 118.10 | 118.52 | 114.62 | 115.83 | 1,511,257 | -3.47(-2.91%) |
Sep 21, 2015 | 120.98 | 121.22 | 118.29 | 119.30 | 911,432 | -1.06(-0.88%) |
Sep 18, 2015 | 121.87 | 123.23 | 119.81 | 120.36 | 1,431,750 | -3.20(-2.59%) |
Sep 17, 2015 | 123.29 | 125.63 | 122.57 | 123.55 | 1,009,510 | +0.28(+0.23%) |
Sep 16, 2015 | 123.39 | 123.47 | 120.97 | 123.28 | 949,647 | +0.46(+0.37%) |
Sep 15, 2015 | 120.36 | 123.77 | 119.95 | 122.82 | 1,321,630 | +4.33(+3.66%) |
Sep 14, 2015 | 119.32 | 119.97 | 117.92 | 118.49 | 625,929 | -1.09(-0.91%) |
Sep 11, 2015 | 118.56 | 120.00 | 118.29 | 119.58 | 932,354 | +0.67(+0.56%) |
Sep 10, 2015 | 120.88 | 120.99 | 117.56 | 118.91 | 1,319,849 | -2.16(-1.78%) |
Sep 09, 2015 | 122.92 | 123.58 | 120.78 | 121.07 | 1,231,578 | -0.44(-0.36%) |
Sep 08, 2015 | 122.08 | 122.61 | 120.84 | 121.51 | 1,160,571 | +1.32(+1.10%) |
Sep 04, 2015 | 120.12 | 120.19 | 120.19 | 120.19 | 760,126 | -1.08(-0.89%) |
Sep 03, 2015 | 122.63 | 123.58 | 120.83 | 121.27 | 1,357,805 | -0.67(-0.55%) |
Sep 02, 2015 | 118.82 | 121.94 | 118.12 | 121.93 | 1,543,981 | +4.44(+3.78%) |
Sep 01, 2015 | 120.73 | 122.60 | 116.83 | 117.50 | 1,971,742 | -5.79(-4.70%) |
Aug 31, 2015 | 123.81 | 125.38 | 122.51 | 123.29 | 956,183 | -0.29(-0.23%) |
Aug 28, 2015 | 125.17 | 125.42 | 122.78 | 123.58 | 1,569,261 | -1.58(-1.27%) |
Aug 27, 2015 | 124.57 | 128.55 | 123.47 | 125.16 | 2,005,236 | +1.88(+1.52%) |
Aug 26, 2015 | 123.97 | 124.42 | 119.50 | 123.28 | 1,709,863 | +1.85(+1.53%) |
Aug 25, 2015 | 126.31 | 126.82 | 121.42 | 121.43 | 1,638,828 | -0.90(-0.73%) |
Aug 24, 2015 | 122.55 | 126.60 | 119.12 | 122.32 | 2,632,683 | -7.23(-5.58%) |
Aug 21, 2015 | 132.47 | 133.13 | 128.76 | 129.55 | 2,060,387 | -4.01(-3.00%) |
Aug 20, 2015 | 133.29 | 135.48 | 132.62 | 133.56 | 1,458,056 | -1.08(-0.80%) |
Aug 19, 2015 | 133.24 | 136.28 | 131.69 | 134.65 | 1,916,964 | +1.19(+0.89%) |
Aug 18, 2015 | 130.20 | 133.74 | 129.52 | 133.46 | 1,938,936 | +3.25(+2.50%) |
Aug 17, 2015 | 128.40 | 130.78 | 127.88 | 130.20 | 826,977 | +0.93(+0.72%) |
Aug 14, 2015 | 127.31 | 129.60 | 127.10 | 129.28 | 978,391 | +1.93(+1.52%) |
Aug 13, 2015 | 126.05 | 128.50 | 126.05 | 127.34 | 1,248,274 | +1.30(+1.03%) |
Aug 12, 2015 | 124.04 | 126.15 | 123.03 | 126.04 | 1,176,128 | +0.96(+0.77%) |
Aug 11, 2015 | 126.56 | 126.93 | 124.43 | 125.08 | 925,211 | -2.47(-1.94%) |
Aug 10, 2015 | 125.50 | 128.45 | 124.74 | 127.55 | 894,474 | +3.25(+2.61%) |
Aug 07, 2015 | 124.63 | 125.42 | 123.72 | 124.31 | 904,752 | -0.08(-0.06%) |
Aug 06, 2015 | 127.31 | 127.83 | 123.81 | 124.39 | 1,231,154 | -2.42(-1.91%) |
Aug 05, 2015 | 128.22 | 128.66 | 126.13 | 126.81 | 1,258,354 | -0.76(-0.59%) |
Aug 04, 2015 | 128.37 | 128.57 | 127.18 | 127.57 | 1,014,902 | -0.80(-0.62%) |
Aug 03, 2015 | 129.60 | 130.07 | 127.56 | 128.36 | 778,802 | -1.28(-0.99%) |
Jul 31, 2015 | 130.39 | 130.78 | 129.33 | 129.65 | 654,579 | -0.28(-0.22%) |
Jul 30, 2015 | 130.04 | 131.23 | 128.79 | 129.93 | 764,579 | -0.46(-0.35%) |
Jul 29, 2015 | 129.12 | 131.06 | 128.40 | 130.39 | 849,672 | +1.48(+1.15%) |
Jul 28, 2015 | 126.50 | 129.05 | 126.26 | 128.91 | 1,321,945 | +3.56(+2.84%) |
Jul 27, 2015 | 127.39 | 127.62 | 124.66 | 125.35 | 1,907,536 | -3.11(-2.42%) |
Jul 24, 2015 | 131.23 | 131.42 | 128.26 | 128.46 | 1,782,000 | -2.43(-1.86%) |
Jul 23, 2015 | 129.09 | 131.67 | 128.61 | 130.89 | 2,660,510 | +0.78(+0.60%) |
Jul 22, 2015 | 126.56 | 131.85 | 126.18 | 130.11 | 4,300,518 | +8.86(+7.31%) |
Jul 21, 2015 | 119.00 | 121.54 | 118.52 | 121.24 | 2,236,853 | +2.24(+1.88%) |
Jul 20, 2015 | 122.89 | 123.20 | 116.14 | 119.00 | 4,901,315 | -4.07(-3.31%) |
Jul 17, 2015 | 124.15 | 125.39 | 122.54 | 123.08 | 1,310,911 | -0.93(-0.75%) |
Jul 16, 2015 | 127.33 | 127.60 | 123.95 | 124.01 | 1,292,447 | -2.55(-2.02%) |
Jul 15, 2015 | 127.53 | 127.82 | 125.58 | 126.56 | 1,447,644 | -1.59(-1.24%) |
Jul 14, 2015 | 127.92 | 128.95 | 127.65 | 128.15 | 776,685 | +0.23(+0.18%) |
Jul 13, 2015 | 128.04 | 128.69 | 127.22 | 127.92 | 893,404 | +0.69(+0.54%) |
Jul 10, 2015 | 125.67 | 127.51 | 124.94 | 127.23 | 1,236,093 | +2.84(+2.29%) |
Jul 09, 2015 | 126.03 | 126.03 | 124.10 | 124.39 | 1,001,715 | -0.16(-0.13%) |
Jul 08, 2015 | 123.83 | 125.97 | 123.52 | 124.55 | 1,731,803 | -0.36(-0.29%) |
Jul 07, 2015 | 123.39 | 125.05 | 121.56 | 124.91 | 1,946,583 | +1.82(+1.48%) |
Jul 06, 2015 | 123.58 | 124.91 | 122.40 | 123.09 | 1,823,212 | -0.72(-0.58%) |
Jul 02, 2015 | 124.73 | 123.81 | 123.81 | 123.81 | 1,758,275 | -0.93(-0.74%) |