Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 111.85 | 112.12 | 110.34 | 111.86 | 1,609,559 | +1.53(+1.38%) |
Sep 29, 2015 | 112.38 | 113.00 | 109.31 | 110.33 | 1,656,314 | -2.17(-1.93%) |
Sep 28, 2015 | 115.67 | 115.80 | 111.86 | 112.50 | 1,468,613 | -3.48(-3.00%) |
Sep 25, 2015 | 115.05 | 116.14 | 114.09 | 115.98 | 1,862,181 | +2.41(+2.12%) |
Sep 24, 2015 | 113.77 | 114.20 | 112.83 | 113.57 | 660,122 | -0.83(-0.73%) |
Sep 23, 2015 | 114.24 | 114.86 | 113.85 | 114.40 | 679,014 | +0.72(+0.64%) |
Sep 22, 2015 | 113.54 | 114.48 | 112.85 | 113.67 | 1,013,442 | -0.88(-0.76%) |
Sep 21, 2015 | 114.33 | 115.55 | 113.98 | 114.55 | 1,428,471 | +0.78(+0.68%) |
Sep 18, 2015 | 115.26 | 116.59 | 113.77 | 113.77 | 4,326,305 | -2.73(-2.35%) |
Sep 17, 2015 | 117.20 | 118.11 | 116.26 | 116.51 | 1,579,846 | -0.67(-0.57%) |
Sep 16, 2015 | 115.75 | 117.37 | 115.13 | 117.18 | 2,259,067 | +2.34(+2.04%) |
Sep 15, 2015 | 114.63 | 115.19 | 114.03 | 114.84 | 1,369,625 | +0.57(+0.50%) |
Sep 14, 2015 | 114.13 | 114.49 | 113.37 | 114.27 | 871,310 | +0.44(+0.38%) |
Sep 11, 2015 | 112.40 | 113.87 | 112.15 | 113.83 | 1,414,834 | +0.00(+0.00%) |
Sep 10, 2015 | 112.46 | 114.21 | 112.33 | 113.83 | 989,706 | +1.34(+1.19%) |
Sep 09, 2015 | 116.11 | 116.13 | 112.17 | 112.49 | 1,686,585 | -2.90(-2.52%) |
Sep 08, 2015 | 115.21 | 115.40 | 113.67 | 115.39 | 1,471,360 | +1.47(+1.29%) |
Sep 04, 2015 | 113.66 | 113.92 | 113.92 | 113.92 | 1,619,445 | -1.32(-1.15%) |
Sep 03, 2015 | 115.64 | 116.40 | 114.93 | 115.25 | 1,535,617 | +0.00(+0.00%) |
Sep 02, 2015 | 115.31 | 115.33 | 113.94 | 115.25 | 1,801,648 | +1.14(+1.00%) |
Sep 01, 2015 | 113.46 | 114.99 | 113.05 | 114.10 | 3,049,889 | -0.25(-0.22%) |
Aug 31, 2015 | 114.15 | 114.69 | 113.25 | 114.35 | 1,773,615 | +0.05(+0.05%) |
Aug 28, 2015 | 113.00 | 114.38 | 112.57 | 114.30 | 1,358,149 | +0.80(+0.71%) |
Aug 27, 2015 | 112.67 | 114.19 | 111.69 | 113.50 | 1,923,376 | +1.93(+1.73%) |
Aug 26, 2015 | 108.89 | 111.98 | 107.31 | 111.57 | 3,740,804 | +4.35(+4.06%) |
Aug 25, 2015 | 110.09 | 110.39 | 106.73 | 107.22 | 1,830,677 | +0.65(+0.61%) |
Aug 24, 2015 | 102.98 | 109.53 | 102.28 | 106.56 | 3,380,857 | -3.42(-3.11%) |
Aug 21, 2015 | 114.27 | 114.27 | 109.75 | 109.99 | 2,188,374 | -4.97(-4.32%) |
Aug 20, 2015 | 114.88 | 115.96 | 114.74 | 114.95 | 1,502,233 | -0.95(-0.82%) |
Aug 19, 2015 | 115.53 | 116.21 | 114.40 | 115.90 | 1,342,274 | +0.03(+0.02%) |
Aug 18, 2015 | 114.87 | 116.52 | 114.87 | 115.87 | 1,513,314 | +1.06(+0.93%) |
Aug 17, 2015 | 113.88 | 114.92 | 113.44 | 114.81 | 1,078,385 | +0.45(+0.39%) |
Aug 14, 2015 | 113.76 | 114.47 | 113.43 | 114.36 | 1,300,711 | +0.43(+0.38%) |
Aug 13, 2015 | 112.27 | 114.37 | 111.77 | 113.93 | 2,116,947 | +2.04(+1.82%) |
Aug 12, 2015 | 110.77 | 112.00 | 109.91 | 111.90 | 1,654,050 | +0.16(+0.14%) |
Aug 11, 2015 | 109.98 | 111.83 | 109.66 | 111.74 | 1,073,016 | +0.96(+0.87%) |
Aug 10, 2015 | 111.05 | 111.66 | 110.57 | 110.77 | 1,088,614 | +0.41(+0.37%) |
Aug 07, 2015 | 110.58 | 110.76 | 109.72 | 110.36 | 968,903 | -0.30(-0.27%) |
Aug 06, 2015 | 110.49 | 110.95 | 110.00 | 110.66 | 1,408,397 | +0.74(+0.67%) |
Aug 05, 2015 | 108.45 | 110.00 | 108.06 | 109.92 | 940,127 | +1.88(+1.74%) |
Aug 04, 2015 | 107.79 | 108.23 | 107.51 | 108.04 | 1,110,525 | +0.19(+0.17%) |
Aug 03, 2015 | 107.48 | 108.43 | 107.22 | 107.86 | 1,384,418 | +0.90(+0.84%) |
Jul 31, 2015 | 106.43 | 107.08 | 105.98 | 106.96 | 1,558,982 | +0.91(+0.86%) |
Jul 30, 2015 | 104.92 | 106.59 | 103.87 | 106.05 | 845,771 | +0.33(+0.31%) |
Jul 29, 2015 | 105.18 | 106.04 | 104.91 | 105.72 | 776,736 | +0.79(+0.76%) |
Jul 28, 2015 | 105.16 | 105.16 | 103.86 | 104.92 | 844,283 | +0.36(+0.34%) |
Jul 27, 2015 | 103.38 | 104.62 | 102.85 | 104.57 | 1,119,849 | +0.81(+0.78%) |
Jul 24, 2015 | 104.65 | 105.27 | 103.66 | 103.76 | 749,570 | -1.01(-0.96%) |
Jul 23, 2015 | 106.37 | 106.56 | 104.57 | 104.77 | 720,751 | -1.61(-1.52%) |
Jul 22, 2015 | 104.17 | 106.41 | 103.81 | 106.38 | 1,180,348 | +2.12(+2.03%) |
Jul 21, 2015 | 104.92 | 105.23 | 103.78 | 104.26 | 535,632 | -0.83(-0.79%) |
Jul 20, 2015 | 104.98 | 105.38 | 104.71 | 105.09 | 540,118 | +0.12(+0.12%) |
Jul 17, 2015 | 104.44 | 105.15 | 104.39 | 104.96 | 815,000 | +0.21(+0.20%) |
Jul 16, 2015 | 104.52 | 104.97 | 104.04 | 104.75 | 855,811 | +0.98(+0.94%) |
Jul 15, 2015 | 104.85 | 105.01 | 103.69 | 103.77 | 942,971 | -1.08(-1.03%) |
Jul 14, 2015 | 104.18 | 104.98 | 103.90 | 104.84 | 1,077,676 | +0.54(+0.52%) |
Jul 13, 2015 | 103.81 | 104.36 | 103.56 | 104.30 | 776,797 | +0.89(+0.86%) |
Jul 10, 2015 | 104.15 | 104.53 | 102.97 | 103.41 | 707,530 | +0.44(+0.43%) |
Jul 09, 2015 | 104.61 | 104.94 | 102.89 | 102.97 | 912,690 | -0.30(-0.29%) |
Jul 08, 2015 | 104.13 | 104.42 | 103.06 | 103.27 | 1,026,620 | -1.44(-1.38%) |
Jul 07, 2015 | 103.64 | 104.92 | 102.19 | 104.71 | 1,324,107 | +1.14(+1.10%) |
Jul 06, 2015 | 103.50 | 103.94 | 103.02 | 103.57 | 1,665,631 | -0.78(-0.74%) |
Jul 02, 2015 | 104.16 | 104.35 | 104.35 | 104.35 | 1,835,020 | +0.97(+0.94%) |