Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 121.08 | 124.95 | 120.70 | 124.78 | 87,121 | +3.54(+2.92%) |
Jul 31, 2015 | 118.79 | 121.46 | 118.71 | 121.23 | 137,652 | +2.59(+2.18%) |
Jul 30, 2015 | 118.33 | 118.79 | 117.30 | 118.65 | 66,502 | -0.06(-0.05%) |
Jul 29, 2015 | 119.64 | 119.64 | 118.59 | 118.71 | 125,151 | -1.03(-0.86%) |
Jul 28, 2015 | 117.38 | 121.39 | 117.38 | 119.74 | 42,307 | +2.07(+1.76%) |
Jul 27, 2015 | 118.83 | 118.83 | 117.00 | 117.67 | 57,310 | -1.42(-1.19%) |
Jul 24, 2015 | 121.64 | 121.64 | 117.54 | 119.09 | 74,801 | -2.45(-2.02%) |
Jul 23, 2015 | 118.80 | 122.48 | 118.80 | 121.54 | 109,443 | +2.99(+2.52%) |
Jul 22, 2015 | 121.44 | 121.71 | 118.21 | 118.55 | 130,687 | -2.84(-2.34%) |
Jul 21, 2015 | 121.70 | 122.08 | 121.03 | 121.39 | 98,820 | +0.23(+0.19%) |
Jul 20, 2015 | 122.08 | 122.08 | 120.80 | 121.17 | 93,998 | -0.61(-0.50%) |
Jul 17, 2015 | 122.51 | 122.51 | 120.88 | 121.78 | 51,682 | -0.75(-0.61%) |
Jul 16, 2015 | 121.96 | 123.25 | 121.50 | 122.52 | 68,904 | +1.06(+0.87%) |
Jul 15, 2015 | 120.92 | 122.61 | 120.33 | 121.46 | 76,524 | +0.32(+0.26%) |
Jul 14, 2015 | 120.80 | 121.42 | 120.80 | 121.14 | 56,905 | +0.44(+0.36%) |
Jul 13, 2015 | 119.54 | 121.04 | 119.54 | 120.71 | 67,283 | +1.37(+1.15%) |
Jul 10, 2015 | 119.28 | 120.18 | 118.11 | 119.34 | 105,254 | +1.20(+1.01%) |
Jul 09, 2015 | 118.05 | 119.60 | 117.34 | 118.14 | 79,324 | +1.62(+1.39%) |
Jul 08, 2015 | 115.67 | 117.21 | 114.58 | 116.52 | 80,916 | +0.14(+0.12%) |
Jul 07, 2015 | 115.19 | 117.16 | 113.75 | 116.38 | 57,385 | +0.68(+0.59%) |
Jul 06, 2015 | 114.91 | 116.34 | 114.18 | 115.70 | 59,008 | -0.36(-0.31%) |
Jul 02, 2015 | 113.69 | 116.06 | 116.06 | 116.06 | 43,439 | +2.34(+2.06%) |