Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 125.82 | 126.77 | 124.92 | 125.39 | 76,268 | +0.61(+0.49%) |
Oct 29, 2015 | 126.36 | 127.73 | 124.55 | 124.78 | 98,068 | -2.41(-1.89%) |
Oct 28, 2015 | 128.96 | 129.24 | 125.75 | 127.19 | 50,987 | -1.88(-1.46%) |
Oct 27, 2015 | 129.85 | 129.85 | 127.36 | 129.07 | 49,476 | -1.69(-1.30%) |
Oct 26, 2015 | 129.19 | 131.31 | 127.84 | 130.76 | 58,943 | +2.72(+2.13%) |
Oct 23, 2015 | 134.88 | 135.99 | 126.45 | 128.04 | 81,069 | -6.33(-4.71%) |
Oct 22, 2015 | 130.86 | 136.02 | 130.86 | 134.37 | 71,980 | +3.97(+3.05%) |
Oct 21, 2015 | 132.25 | 133.04 | 129.45 | 130.40 | 45,749 | -2.19(-1.65%) |
Oct 20, 2015 | 129.83 | 132.93 | 128.53 | 132.59 | 46,516 | +2.70(+2.08%) |
Oct 19, 2015 | 130.07 | 130.15 | 128.44 | 129.89 | 31,560 | -0.75(-0.58%) |
Oct 16, 2015 | 130.23 | 131.25 | 128.75 | 130.64 | 43,704 | +0.89(+0.69%) |
Oct 15, 2015 | 130.14 | 131.29 | 128.64 | 129.75 | 43,091 | +0.15(+0.11%) |
Oct 14, 2015 | 127.83 | 129.95 | 127.50 | 129.60 | 47,920 | +1.35(+1.05%) |
Oct 13, 2015 | 128.96 | 129.10 | 127.87 | 128.25 | 44,063 | -1.57(-1.21%) |
Oct 12, 2015 | 128.60 | 129.82 | 127.38 | 129.82 | 47,569 | +1.18(+0.91%) |
Oct 09, 2015 | 127.99 | 129.34 | 127.99 | 128.65 | 49,662 | +1.01(+0.79%) |
Oct 08, 2015 | 127.77 | 127.77 | 125.19 | 127.64 | 84,265 | +0.10(+0.08%) |
Oct 07, 2015 | 127.26 | 129.43 | 126.66 | 127.54 | 49,440 | +0.84(+0.67%) |
Oct 06, 2015 | 127.03 | 127.16 | 125.62 | 126.69 | 59,995 | -0.22(-0.17%) |
Oct 05, 2015 | 126.65 | 127.87 | 126.19 | 126.91 | 71,464 | +1.09(+0.87%) |
Oct 02, 2015 | 122.77 | 126.00 | 122.03 | 125.82 | 45,994 | +1.96(+1.58%) |
Oct 01, 2015 | 123.58 | 124.37 | 121.40 | 123.86 | 88,117 | +0.47(+0.38%) |
Sep 30, 2015 | 121.37 | 123.83 | 120.20 | 123.39 | 151,635 | +3.31(+2.75%) |
Sep 29, 2015 | 122.58 | 123.36 | 119.61 | 120.08 | 95,355 | -2.62(-2.13%) |
Sep 28, 2015 | 123.23 | 123.23 | 120.56 | 122.70 | 55,312 | -0.58(-0.47%) |
Sep 25, 2015 | 125.54 | 125.54 | 123.14 | 123.28 | 62,013 | -1.47(-1.18%) |
Sep 24, 2015 | 122.77 | 125.21 | 121.08 | 124.76 | 43,737 | +0.74(+0.60%) |
Sep 23, 2015 | 125.10 | 125.10 | 122.38 | 124.01 | 67,897 | -0.77(-0.62%) |
Sep 22, 2015 | 124.58 | 125.42 | 123.57 | 124.78 | 62,883 | -1.31(-1.04%) |
Sep 21, 2015 | 127.78 | 128.20 | 125.54 | 126.09 | 54,720 | -1.56(-1.23%) |
Sep 18, 2015 | 126.41 | 127.97 | 126.37 | 127.66 | 92,724 | -0.16(-0.13%) |
Sep 17, 2015 | 125.92 | 130.03 | 125.92 | 127.82 | 102,135 | +0.34(+0.27%) |
Sep 16, 2015 | 124.65 | 127.56 | 124.40 | 127.48 | 78,859 | +3.20(+2.58%) |
Sep 15, 2015 | 121.03 | 124.28 | 121.03 | 124.28 | 70,519 | +3.33(+2.75%) |
Sep 14, 2015 | 120.55 | 121.65 | 119.88 | 120.95 | 55,703 | +0.37(+0.31%) |
Sep 11, 2015 | 120.28 | 121.63 | 120.28 | 120.58 | 145,524 | -0.60(-0.50%) |
Sep 10, 2015 | 117.75 | 121.23 | 117.75 | 121.18 | 86,975 | +3.59(+3.05%) |
Sep 09, 2015 | 120.50 | 120.70 | 117.52 | 117.59 | 40,320 | -1.53(-1.29%) |
Sep 08, 2015 | 120.85 | 120.85 | 119.08 | 119.12 | 134,576 | +1.05(+0.89%) |
Sep 04, 2015 | 116.73 | 118.06 | 118.06 | 118.06 | 48,128 | +0.00(+0.00%) |
Sep 03, 2015 | 115.58 | 118.36 | 115.58 | 118.06 | 132,201 | +0.11(+0.10%) |
Sep 02, 2015 | 118.11 | 118.17 | 116.40 | 117.95 | 56,748 | +0.70(+0.60%) |
Sep 01, 2015 | 116.56 | 117.53 | 115.33 | 117.25 | 80,726 | -0.85(-0.72%) |
Aug 31, 2015 | 117.68 | 118.58 | 116.59 | 118.10 | 154,189 | +0.00(+0.00%) |
Aug 28, 2015 | 117.51 | 118.84 | 117.37 | 118.10 | 116,251 | +0.15(+0.13%) |
Aug 27, 2015 | 117.87 | 118.19 | 116.42 | 117.94 | 110,787 | +1.27(+1.09%) |
Aug 26, 2015 | 115.68 | 116.67 | 114.04 | 116.67 | 59,365 | +2.88(+2.53%) |
Aug 25, 2015 | 115.20 | 116.02 | 113.74 | 113.80 | 79,877 | +2.16(+1.93%) |
Aug 24, 2015 | 108.98 | 113.83 | 106.53 | 111.64 | 92,785 | -2.59(-2.27%) |
Aug 21, 2015 | 117.24 | 118.05 | 114.15 | 114.23 | 58,789 | -4.28(-3.61%) |
Aug 20, 2015 | 118.32 | 119.52 | 118.05 | 118.51 | 149,947 | -0.63(-0.53%) |
Aug 19, 2015 | 122.19 | 122.19 | 118.69 | 119.14 | 104,559 | -3.79(-3.08%) |
Aug 18, 2015 | 123.74 | 123.78 | 122.67 | 122.94 | 53,826 | -1.10(-0.89%) |
Aug 17, 2015 | 125.43 | 125.81 | 123.52 | 124.04 | 44,420 | -2.07(-1.64%) |
Aug 14, 2015 | 124.77 | 126.26 | 124.72 | 126.10 | 42,346 | +1.38(+1.11%) |
Aug 13, 2015 | 123.70 | 125.54 | 123.63 | 124.72 | 78,829 | -0.27(-0.21%) |
Aug 12, 2015 | 124.52 | 124.98 | 122.76 | 124.98 | 84,617 | +0.18(+0.14%) |
Aug 11, 2015 | 124.66 | 125.01 | 123.83 | 124.81 | 41,289 | -1.64(-1.29%) |
Aug 10, 2015 | 127.36 | 128.15 | 126.05 | 126.44 | 43,503 | -0.33(-0.26%) |
Aug 07, 2015 | 124.31 | 127.35 | 124.31 | 126.78 | 59,253 | +2.23(+1.79%) |
Aug 06, 2015 | 126.14 | 126.14 | 123.90 | 124.55 | 50,485 | -1.47(-1.17%) |
Aug 05, 2015 | 124.64 | 127.36 | 124.53 | 126.02 | 88,584 | +1.59(+1.28%) |
Aug 04, 2015 | 124.93 | 125.25 | 123.71 | 124.43 | 83,568 | -0.34(-0.27%) |