Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 114.39 | 115.59 | 113.63 | 114.72 | 1,161,471 | +1.53(+1.35%) |
Sep 29, 2015 | 112.33 | 113.98 | 111.51 | 113.19 | 1,678,255 | +0.42(+0.38%) |
Sep 28, 2015 | 116.98 | 117.12 | 111.44 | 112.77 | 2,409,552 | -4.97(-4.22%) |
Sep 25, 2015 | 120.40 | 121.46 | 117.10 | 117.74 | 1,285,365 | -2.33(-1.94%) |
Sep 24, 2015 | 119.54 | 120.30 | 119.07 | 120.06 | 1,430,514 | -0.38(-0.32%) |
Sep 23, 2015 | 119.39 | 120.59 | 118.87 | 120.44 | 1,197,720 | +0.88(+0.74%) |
Sep 22, 2015 | 119.03 | 119.77 | 118.52 | 119.56 | 899,967 | -0.73(-0.61%) |
Sep 21, 2015 | 120.26 | 121.31 | 119.77 | 120.30 | 1,208,781 | +0.67(+0.56%) |
Sep 18, 2015 | 119.85 | 120.54 | 119.44 | 119.62 | 2,411,540 | -1.27(-1.05%) |
Sep 17, 2015 | 120.04 | 122.22 | 119.90 | 120.89 | 1,249,520 | +0.81(+0.67%) |
Sep 16, 2015 | 118.91 | 120.34 | 118.59 | 120.09 | 1,091,417 | +1.46(+1.23%) |
Sep 15, 2015 | 117.95 | 119.18 | 117.59 | 118.63 | 652,672 | +0.80(+0.68%) |
Sep 14, 2015 | 117.76 | 117.94 | 116.95 | 117.83 | 1,327,834 | +0.24(+0.21%) |
Sep 11, 2015 | 116.72 | 118.28 | 116.16 | 117.59 | 1,120,300 | +0.67(+0.58%) |
Sep 10, 2015 | 117.69 | 118.07 | 116.57 | 116.92 | 1,291,467 | -0.61(-0.51%) |
Sep 09, 2015 | 120.39 | 121.05 | 117.29 | 117.52 | 969,966 | -1.83(-1.54%) |
Sep 08, 2015 | 117.39 | 119.36 | 116.97 | 119.35 | 1,599,004 | +3.20(+2.75%) |
Sep 04, 2015 | 117.11 | 116.16 | 116.16 | 116.16 | 1,360,606 | -1.39(-1.18%) |
Sep 03, 2015 | 117.95 | 119.01 | 117.11 | 117.55 | 1,191,746 | -0.16(-0.14%) |
Sep 02, 2015 | 117.29 | 117.95 | 116.00 | 117.71 | 1,360,069 | +1.58(+1.36%) |
Sep 01, 2015 | 119.24 | 119.87 | 115.62 | 116.14 | 2,081,085 | -5.28(-4.35%) |
Aug 31, 2015 | 122.88 | 123.66 | 120.87 | 121.41 | 1,172,056 | -1.56(-1.27%) |
Aug 28, 2015 | 122.63 | 123.21 | 121.85 | 122.97 | 978,229 | -0.10(-0.08%) |
Aug 27, 2015 | 121.53 | 123.15 | 120.96 | 123.07 | 1,385,961 | +2.59(+2.15%) |
Aug 26, 2015 | 120.33 | 120.82 | 117.74 | 120.48 | 1,778,288 | +2.00(+1.69%) |
Aug 25, 2015 | 121.46 | 122.15 | 118.49 | 118.49 | 2,570,563 | -0.50(-0.42%) |
Aug 24, 2015 | 119.22 | 121.31 | 114.94 | 118.98 | 3,389,906 | -3.20(-2.62%) |
Aug 21, 2015 | 122.93 | 123.91 | 122.15 | 122.19 | 2,089,472 | -1.43(-1.16%) |
Aug 20, 2015 | 125.41 | 125.52 | 123.56 | 123.62 | 1,826,735 | -2.52(-2.00%) |
Aug 19, 2015 | 126.20 | 126.90 | 124.98 | 126.14 | 1,182,964 | -0.49(-0.39%) |
Aug 18, 2015 | 127.51 | 127.83 | 126.31 | 126.63 | 1,098,938 | -1.31(-1.02%) |
Aug 17, 2015 | 127.12 | 127.98 | 126.56 | 127.94 | 716,508 | +0.28(+0.22%) |
Aug 14, 2015 | 126.91 | 127.84 | 126.48 | 127.66 | 770,848 | +0.58(+0.45%) |
Aug 13, 2015 | 127.23 | 127.67 | 126.35 | 127.08 | 853,038 | -0.28(-0.22%) |
Aug 12, 2015 | 127.67 | 127.68 | 125.45 | 127.36 | 1,928,509 | -0.58(-0.45%) |
Aug 11, 2015 | 128.41 | 129.05 | 126.78 | 127.94 | 1,341,745 | -1.46(-1.13%) |
Aug 10, 2015 | 129.49 | 129.87 | 128.80 | 129.40 | 1,411,409 | +1.19(+0.93%) |
Aug 07, 2015 | 129.10 | 129.10 | 126.31 | 128.21 | 1,722,204 | -1.09(-0.85%) |
Aug 06, 2015 | 131.96 | 132.04 | 128.01 | 129.31 | 2,242,016 | -3.16(-2.39%) |
Aug 05, 2015 | 132.43 | 133.43 | 130.93 | 132.47 | 1,516,887 | +1.30(+0.99%) |
Aug 04, 2015 | 131.31 | 131.76 | 130.40 | 131.17 | 1,153,917 | -0.07(-0.05%) |
Aug 03, 2015 | 130.69 | 131.52 | 130.05 | 131.24 | 1,610,331 | +0.24(+0.18%) |
Jul 31, 2015 | 131.39 | 131.62 | 130.76 | 131.00 | 1,180,786 | +0.13(+0.10%) |
Jul 30, 2015 | 130.67 | 131.29 | 130.37 | 130.87 | 1,211,537 | +0.01(+0.01%) |
Jul 29, 2015 | 129.14 | 130.94 | 128.81 | 130.86 | 1,690,404 | +1.82(+1.41%) |
Jul 28, 2015 | 126.72 | 129.11 | 126.21 | 129.04 | 1,359,397 | +3.06(+2.43%) |
Jul 27, 2015 | 126.62 | 126.69 | 125.70 | 125.98 | 1,048,684 | -0.84(-0.66%) |
Jul 24, 2015 | 127.44 | 127.98 | 126.67 | 126.82 | 836,783 | -0.75(-0.59%) |
Jul 23, 2015 | 127.58 | 128.22 | 127.02 | 127.57 | 830,236 | +0.14(+0.11%) |
Jul 22, 2015 | 127.08 | 127.69 | 126.97 | 127.43 | 727,590 | +0.43(+0.34%) |
Jul 21, 2015 | 127.41 | 128.22 | 126.39 | 127.00 | 1,002,212 | -0.56(-0.44%) |
Jul 20, 2015 | 127.81 | 127.81 | 126.89 | 127.56 | 530,444 | +0.09(+0.07%) |
Jul 17, 2015 | 127.42 | 127.62 | 126.80 | 127.47 | 669,336 | +0.04(+0.03%) |
Jul 16, 2015 | 126.90 | 127.71 | 126.47 | 127.42 | 725,739 | +1.08(+0.85%) |
Jul 15, 2015 | 126.84 | 127.41 | 126.21 | 126.35 | 890,288 | -0.41(-0.33%) |
Jul 14, 2015 | 125.96 | 126.86 | 125.52 | 126.76 | 960,748 | +1.10(+0.88%) |
Jul 13, 2015 | 124.50 | 125.75 | 124.21 | 125.66 | 1,104,386 | +1.45(+1.16%) |
Jul 10, 2015 | 123.29 | 124.77 | 122.86 | 124.21 | 1,311,516 | +2.10(+1.72%) |
Jul 09, 2015 | 122.89 | 123.39 | 122.08 | 122.11 | 811,992 | +0.59(+0.49%) |
Jul 08, 2015 | 122.72 | 123.11 | 121.20 | 121.52 | 1,339,485 | -1.81(-1.47%) |
Jul 07, 2015 | 123.14 | 123.54 | 121.73 | 123.32 | 1,134,686 | +0.51(+0.41%) |
Jul 06, 2015 | 122.09 | 123.58 | 121.91 | 122.82 | 1,638,513 | -0.46(-0.37%) |
Jul 02, 2015 | 123.86 | 123.27 | 123.27 | 123.27 | 1,297,270 | -0.03(-0.03%) |