Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 128.28 | 129.25 | 127.66 | 127.66 | 2,495,167 | -0.58(-0.46%) |
Oct 29, 2015 | 126.15 | 128.37 | 125.82 | 128.24 | 1,827,017 | +2.08(+1.65%) |
Oct 28, 2015 | 123.86 | 126.22 | 123.07 | 126.17 | 1,519,542 | +2.40(+1.94%) |
Oct 27, 2015 | 123.58 | 124.90 | 123.38 | 123.76 | 1,753,413 | -0.23(-0.19%) |
Oct 26, 2015 | 123.75 | 124.22 | 123.19 | 124.00 | 1,973,468 | +0.55(+0.44%) |
Oct 23, 2015 | 121.52 | 124.24 | 121.14 | 123.45 | 3,415,075 | +2.41(+1.99%) |
Oct 22, 2015 | 124.71 | 124.98 | 120.72 | 121.04 | 3,358,521 | -3.04(-2.45%) |
Oct 21, 2015 | 125.66 | 126.89 | 121.23 | 124.08 | 4,351,876 | -1.47(-1.17%) |
Oct 20, 2015 | 125.62 | 126.49 | 124.98 | 125.55 | 2,128,685 | -0.40(-0.32%) |
Oct 19, 2015 | 123.26 | 125.99 | 122.97 | 125.95 | 2,056,574 | +2.57(+2.08%) |
Oct 16, 2015 | 122.86 | 123.43 | 122.31 | 123.38 | 2,030,878 | +0.91(+0.74%) |
Oct 15, 2015 | 121.33 | 122.54 | 120.59 | 122.47 | 2,300,269 | +1.46(+1.21%) |
Oct 14, 2015 | 122.19 | 123.11 | 120.57 | 121.01 | 1,359,202 | -1.47(-1.20%) |
Oct 13, 2015 | 122.08 | 123.68 | 121.85 | 122.48 | 920,490 | -0.41(-0.33%) |
Oct 12, 2015 | 123.13 | 123.48 | 122.32 | 122.89 | 939,319 | -0.61(-0.49%) |
Oct 09, 2015 | 122.76 | 123.67 | 122.59 | 123.50 | 1,314,347 | +0.65(+0.53%) |
Oct 08, 2015 | 121.75 | 122.85 | 121.17 | 122.85 | 1,540,793 | +0.63(+0.52%) |
Oct 07, 2015 | 121.71 | 122.57 | 120.99 | 122.21 | 2,052,445 | +1.08(+0.89%) |
Oct 06, 2015 | 122.36 | 122.96 | 119.48 | 121.13 | 2,504,937 | -2.40(-1.94%) |
Oct 05, 2015 | 121.43 | 123.73 | 121.43 | 123.53 | 2,229,575 | +2.01(+1.65%) |
Oct 02, 2015 | 117.17 | 121.55 | 117.06 | 121.52 | 1,417,148 | +2.33(+1.96%) |
Oct 01, 2015 | 119.77 | 120.12 | 118.11 | 119.19 | 2,093,016 | -0.17(-0.15%) |
Sep 30, 2015 | 117.59 | 119.50 | 117.59 | 119.36 | 1,991,788 | +2.38(+2.04%) |
Sep 29, 2015 | 115.47 | 118.42 | 115.31 | 116.98 | 2,235,129 | +1.67(+1.45%) |
Sep 28, 2015 | 118.27 | 119.01 | 114.31 | 115.31 | 3,745,070 | -4.41(-3.69%) |
Sep 25, 2015 | 121.69 | 122.37 | 119.30 | 119.72 | 2,045,649 | -1.32(-1.09%) |
Sep 24, 2015 | 120.86 | 121.28 | 119.76 | 121.04 | 1,528,013 | -0.61(-0.50%) |
Sep 23, 2015 | 121.83 | 122.62 | 121.38 | 121.65 | 1,372,153 | -0.61(-0.50%) |
Sep 22, 2015 | 122.02 | 122.43 | 121.25 | 122.26 | 2,129,786 | -1.05(-0.85%) |
Sep 21, 2015 | 123.11 | 124.19 | 122.28 | 123.31 | 1,911,983 | +0.54(+0.44%) |
Sep 18, 2015 | 124.32 | 124.46 | 122.47 | 122.78 | 2,767,294 | -2.39(-1.91%) |
Sep 17, 2015 | 123.40 | 127.64 | 123.00 | 125.17 | 3,150,068 | +1.90(+1.54%) |
Sep 16, 2015 | 122.01 | 123.62 | 121.43 | 123.27 | 2,189,471 | +1.16(+0.95%) |
Sep 15, 2015 | 119.94 | 122.48 | 119.23 | 122.10 | 2,176,945 | +2.86(+2.40%) |
Sep 14, 2015 | 120.39 | 120.39 | 118.68 | 119.24 | 1,299,700 | -0.72(-0.60%) |
Sep 11, 2015 | 118.53 | 120.03 | 118.04 | 119.97 | 1,445,637 | +1.00(+0.84%) |
Sep 10, 2015 | 118.19 | 119.56 | 118.03 | 118.97 | 1,932,071 | +0.40(+0.34%) |
Sep 09, 2015 | 121.69 | 121.82 | 118.36 | 118.57 | 2,256,313 | -2.02(-1.67%) |
Sep 08, 2015 | 120.52 | 120.69 | 119.13 | 120.59 | 1,774,120 | +2.46(+2.08%) |
Sep 04, 2015 | 117.66 | 118.13 | 118.13 | 118.13 | 2,214,308 | -1.56(-1.30%) |
Sep 03, 2015 | 120.17 | 121.14 | 119.31 | 119.69 | 2,445,071 | -0.01(-0.01%) |
Sep 02, 2015 | 120.01 | 120.01 | 117.66 | 119.70 | 2,998,717 | +1.30(+1.10%) |
Sep 01, 2015 | 119.92 | 121.13 | 117.75 | 118.41 | 3,641,580 | -3.82(-3.13%) |
Aug 31, 2015 | 123.34 | 124.05 | 121.75 | 122.23 | 2,668,280 | -1.12(-0.91%) |
Aug 28, 2015 | 124.33 | 124.70 | 122.49 | 123.35 | 1,864,829 | -1.36(-1.09%) |
Aug 27, 2015 | 123.55 | 124.89 | 122.42 | 124.70 | 2,215,013 | +2.58(+2.12%) |
Aug 26, 2015 | 119.49 | 122.31 | 118.18 | 122.12 | 3,153,169 | +5.08(+4.34%) |
Aug 25, 2015 | 121.41 | 121.75 | 116.92 | 117.04 | 2,937,136 | -1.58(-1.33%) |
Aug 24, 2015 | 117.87 | 122.96 | 115.02 | 118.62 | 4,081,038 | -6.13(-4.92%) |
Aug 21, 2015 | 127.73 | 128.73 | 124.70 | 124.75 | 2,098,725 | -4.27(-3.31%) |
Aug 20, 2015 | 130.23 | 130.34 | 128.94 | 129.02 | 2,334,154 | -1.35(-1.04%) |
Aug 19, 2015 | 131.08 | 131.66 | 130.15 | 130.38 | 1,332,673 | -1.55(-1.17%) |
Aug 18, 2015 | 132.74 | 133.28 | 131.81 | 131.93 | 902,521 | -0.97(-0.73%) |
Aug 17, 2015 | 131.23 | 132.98 | 130.65 | 132.89 | 915,097 | +1.26(+0.96%) |
Aug 14, 2015 | 130.24 | 131.85 | 130.15 | 131.63 | 927,369 | +1.27(+0.97%) |
Aug 13, 2015 | 131.57 | 131.74 | 130.03 | 130.37 | 849,583 | -0.97(-0.73%) |
Aug 12, 2015 | 130.21 | 131.67 | 127.30 | 131.33 | 2,279,470 | +0.13(+0.10%) |
Aug 11, 2015 | 132.32 | 133.04 | 130.50 | 131.21 | 1,586,545 | -2.54(-1.90%) |
Aug 10, 2015 | 133.60 | 134.06 | 133.05 | 133.74 | 780,853 | +1.13(+0.85%) |
Aug 07, 2015 | 133.49 | 133.64 | 130.97 | 132.61 | 1,097,871 | -0.88(-0.66%) |
Aug 06, 2015 | 134.90 | 135.63 | 132.60 | 133.49 | 1,091,068 | -1.72(-1.28%) |
Aug 05, 2015 | 135.49 | 135.93 | 134.58 | 135.21 | 1,145,775 | +0.90(+0.67%) |
Aug 04, 2015 | 135.20 | 135.51 | 134.06 | 134.32 | 879,296 | -0.65(-0.48%) |