Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 115.89 | 117.49 | 114.49 | 115.80 | 832,814 | +0.80(+0.70%) |
Sep 29, 2015 | 114.50 | 115.28 | 113.62 | 115.00 | 928,612 | +0.92(+0.81%) |
Sep 28, 2015 | 113.86 | 115.44 | 113.24 | 114.08 | 1,043,038 | -0.69(-0.60%) |
Sep 25, 2015 | 115.06 | 115.96 | 113.87 | 114.77 | 1,219,858 | -1.10(-0.95%) |
Sep 24, 2015 | 113.24 | 116.35 | 111.99 | 115.87 | 1,162,478 | +1.97(+1.73%) |
Sep 23, 2015 | 112.81 | 114.43 | 112.15 | 113.90 | 686,369 | +0.60(+0.53%) |
Sep 22, 2015 | 113.05 | 113.60 | 111.43 | 113.30 | 1,107,599 | -2.51(-2.17%) |
Sep 21, 2015 | 115.61 | 117.37 | 114.70 | 115.81 | 739,417 | +0.63(+0.55%) |
Sep 18, 2015 | 116.87 | 118.12 | 114.81 | 115.18 | 1,367,216 | -3.04(-2.57%) |
Sep 17, 2015 | 119.12 | 120.21 | 117.82 | 118.22 | 538,761 | -0.90(-0.76%) |
Sep 16, 2015 | 118.03 | 119.44 | 117.87 | 119.12 | 479,841 | +0.95(+0.80%) |
Sep 15, 2015 | 117.59 | 119.07 | 117.19 | 118.17 | 686,010 | +1.08(+0.92%) |
Sep 14, 2015 | 118.07 | 118.65 | 116.69 | 117.09 | 800,245 | -1.08(-0.91%) |
Sep 11, 2015 | 119.24 | 119.45 | 117.03 | 118.17 | 1,367,465 | -1.57(-1.31%) |
Sep 10, 2015 | 119.74 | 120.97 | 118.81 | 119.74 | 727,105 | -0.15(-0.13%) |
Sep 09, 2015 | 122.77 | 123.22 | 119.61 | 119.89 | 502,913 | -1.82(-1.50%) |
Sep 08, 2015 | 120.66 | 121.76 | 119.80 | 121.71 | 481,600 | +2.87(+2.42%) |
Sep 04, 2015 | 119.58 | 118.84 | 118.84 | 118.84 | 582,600 | -2.40(-1.98%) |
Sep 03, 2015 | 121.25 | 122.42 | 120.79 | 121.24 | 738,619 | +0.24(+0.20%) |
Sep 02, 2015 | 120.05 | 121.01 | 118.40 | 121.00 | 1,218,173 | +2.61(+2.20%) |
Sep 01, 2015 | 118.76 | 121.09 | 117.96 | 118.39 | 1,119,322 | -3.02(-2.49%) |
Aug 31, 2015 | 121.73 | 123.28 | 121.35 | 121.41 | 636,630 | -1.56(-1.27%) |
Aug 28, 2015 | 122.15 | 123.68 | 120.63 | 122.97 | 759,114 | +0.18(+0.15%) |
Aug 27, 2015 | 123.40 | 125.66 | 120.29 | 122.79 | 1,144,223 | +0.34(+0.28%) |
Aug 26, 2015 | 120.61 | 122.64 | 118.30 | 122.45 | 1,127,460 | +4.98(+4.24%) |
Aug 25, 2015 | 120.42 | 123.84 | 117.42 | 117.47 | 1,197,906 | +0.00(+0.00%) |
Aug 24, 2015 | 117.38 | 122.00 | 112.43 | 117.47 | 1,907,100 | -5.04(-4.11%) |
Aug 21, 2015 | 125.61 | 126.82 | 122.50 | 122.51 | 1,402,452 | -4.05(-3.20%) |
Aug 20, 2015 | 131.53 | 131.59 | 126.45 | 126.56 | 1,233,476 | -6.19(-4.66%) |
Aug 19, 2015 | 132.99 | 133.77 | 132.16 | 132.75 | 590,695 | -0.25(-0.19%) |
Aug 18, 2015 | 134.00 | 134.17 | 132.72 | 133.00 | 613,408 | -0.86(-0.64%) |
Aug 17, 2015 | 132.14 | 134.27 | 131.50 | 133.86 | 699,386 | +1.25(+0.94%) |
Aug 14, 2015 | 131.91 | 132.83 | 130.56 | 132.61 | 539,052 | +0.98(+0.74%) |
Aug 13, 2015 | 132.89 | 134.28 | 131.59 | 131.63 | 550,775 | -1.08(-0.81%) |
Aug 12, 2015 | 130.35 | 133.08 | 129.33 | 132.71 | 724,011 | +1.34(+1.02%) |
Aug 11, 2015 | 131.61 | 133.57 | 130.83 | 131.37 | 817,841 | -0.97(-0.73%) |
Aug 10, 2015 | 131.22 | 132.45 | 130.51 | 132.34 | 572,048 | +1.98(+1.52%) |
Aug 07, 2015 | 129.93 | 130.79 | 128.40 | 130.36 | 701,510 | +0.51(+0.39%) |
Aug 06, 2015 | 132.20 | 132.88 | 129.54 | 129.85 | 885,367 | -2.35(-1.78%) |
Aug 05, 2015 | 132.18 | 133.51 | 131.50 | 132.20 | 718,497 | +0.84(+0.64%) |
Aug 04, 2015 | 130.62 | 132.23 | 130.60 | 131.36 | 814,121 | +0.16(+0.12%) |
Aug 03, 2015 | 130.99 | 132.74 | 130.14 | 131.20 | 1,184,786 | -2.94(-2.19%) |
Jul 31, 2015 | 134.50 | 135.20 | 133.19 | 134.14 | 1,270,777 | -0.17(-0.13%) |
Jul 30, 2015 | 132.25 | 134.57 | 131.51 | 134.31 | 1,007,839 | +1.82(+1.37%) |
Jul 29, 2015 | 131.79 | 132.73 | 129.87 | 132.49 | 1,194,203 | +0.97(+0.74%) |
Jul 28, 2015 | 128.68 | 132.20 | 127.35 | 131.52 | 1,624,502 | +3.71(+2.90%) |
Jul 27, 2015 | 126.91 | 129.24 | 126.36 | 127.81 | 1,190,871 | +0.32(+0.25%) |
Jul 24, 2015 | 128.01 | 129.05 | 127.33 | 127.49 | 1,136,943 | -0.19(-0.15%) |
Jul 23, 2015 | 128.38 | 130.25 | 126.10 | 127.68 | 3,245,491 | +9.18(+7.75%) |
Jul 22, 2015 | 117.31 | 119.60 | 116.86 | 118.50 | 1,820,091 | +0.23(+0.19%) |
Jul 21, 2015 | 116.10 | 118.60 | 116.10 | 118.27 | 835,425 | +2.01(+1.73%) |
Jul 20, 2015 | 116.62 | 117.00 | 115.88 | 116.26 | 719,063 | -0.02(-0.02%) |
Jul 17, 2015 | 117.90 | 117.97 | 115.54 | 116.28 | 725,303 | -1.65(-1.40%) |
Jul 16, 2015 | 118.13 | 119.01 | 117.02 | 117.93 | 569,712 | +0.08(+0.07%) |
Jul 15, 2015 | 118.50 | 118.79 | 117.65 | 117.85 | 825,622 | -0.40(-0.34%) |
Jul 14, 2015 | 117.70 | 118.69 | 117.60 | 118.25 | 835,626 | +1.26(+1.08%) |
Jul 13, 2015 | 116.71 | 117.10 | 116.19 | 116.99 | 623,479 | +0.60(+0.52%) |
Jul 10, 2015 | 116.91 | 117.33 | 114.51 | 116.39 | 1,015,842 | +1.04(+0.90%) |
Jul 09, 2015 | 119.32 | 119.98 | 115.33 | 115.35 | 1,227,059 | -2.49(-2.11%) |
Jul 08, 2015 | 117.57 | 119.08 | 117.47 | 117.84 | 1,018,436 | -0.48(-0.41%) |
Jul 07, 2015 | 118.42 | 118.90 | 116.38 | 118.32 | 777,878 | +0.77(+0.66%) |
Jul 06, 2015 | 118.76 | 119.00 | 115.04 | 117.55 | 1,794,437 | -2.89(-2.40%) |
Jul 02, 2015 | 120.65 | 120.44 | 120.44 | 120.44 | 469,400 | +0.18(+0.15%) |