Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 111.36 | 114.12 | 110.74 | 113.19 | 3,590,524 | +3.03(+2.75%) |
Sep 29, 2015 | 109.91 | 112.08 | 109.22 | 110.16 | 3,069,761 | +0.86(+0.79%) |
Sep 28, 2015 | 113.74 | 115.05 | 109.05 | 109.29 | 3,950,268 | -6.07(-5.26%) |
Sep 25, 2015 | 118.60 | 118.70 | 114.34 | 115.36 | 2,126,998 | -1.38(-1.18%) |
Sep 24, 2015 | 114.88 | 117.91 | 113.60 | 116.74 | 3,113,715 | +0.69(+0.59%) |
Sep 23, 2015 | 120.29 | 120.84 | 115.86 | 116.05 | 2,820,856 | -3.62(-3.02%) |
Sep 22, 2015 | 118.67 | 122.36 | 118.32 | 119.67 | 3,563,357 | -1.79(-1.48%) |
Sep 21, 2015 | 122.94 | 123.65 | 120.77 | 121.46 | 2,782,721 | +0.38(+0.31%) |
Sep 18, 2015 | 122.87 | 123.87 | 120.43 | 121.08 | 3,162,473 | -4.81(-3.82%) |
Sep 17, 2015 | 126.55 | 129.41 | 125.21 | 125.90 | 3,624,418 | -0.86(-0.68%) |
Sep 16, 2015 | 122.23 | 126.89 | 122.19 | 126.75 | 3,748,116 | +5.80(+4.79%) |
Sep 15, 2015 | 119.35 | 121.71 | 119.35 | 120.96 | 2,305,682 | +2.09(+1.76%) |
Sep 14, 2015 | 120.72 | 121.47 | 118.37 | 118.87 | 2,517,258 | -2.88(-2.37%) |
Sep 11, 2015 | 122.09 | 123.02 | 119.45 | 121.75 | 2,975,781 | -2.37(-1.91%) |
Sep 10, 2015 | 124.28 | 125.69 | 121.54 | 124.11 | 2,930,432 | +1.06(+0.86%) |
Sep 09, 2015 | 127.61 | 129.91 | 122.84 | 123.05 | 3,751,075 | -3.46(-2.74%) |
Sep 08, 2015 | 125.86 | 127.39 | 122.83 | 126.51 | 2,228,993 | +2.33(+1.88%) |
Sep 04, 2015 | 124.80 | 124.18 | 124.18 | 124.18 | 2,363,889 | -2.33(-1.84%) |
Sep 03, 2015 | 126.31 | 130.73 | 125.35 | 126.51 | 2,767,037 | +0.62(+0.49%) |
Sep 02, 2015 | 126.69 | 127.23 | 120.58 | 125.90 | 2,766,573 | +1.78(+1.44%) |
Sep 01, 2015 | 125.83 | 129.12 | 123.12 | 124.11 | 4,362,048 | -6.96(-5.31%) |
Aug 31, 2015 | 127.58 | 132.35 | 123.53 | 131.07 | 4,402,475 | +3.60(+2.82%) |
Aug 28, 2015 | 122.40 | 130.63 | 122.33 | 127.47 | 5,429,326 | +4.01(+3.25%) |
Aug 27, 2015 | 119.93 | 125.11 | 118.76 | 123.46 | 5,408,236 | +7.48(+6.45%) |
Aug 26, 2015 | 115.57 | 116.09 | 112.42 | 115.98 | 3,335,969 | +3.39(+3.02%) |
Aug 25, 2015 | 120.03 | 120.31 | 112.49 | 112.59 | 3,385,160 | -1.61(-1.41%) |
Aug 24, 2015 | 114.44 | 120.38 | 113.31 | 114.20 | 5,664,183 | -7.13(-5.88%) |
Aug 21, 2015 | 126.55 | 126.55 | 121.16 | 121.33 | 3,462,562 | -4.63(-3.68%) |
Aug 20, 2015 | 128.98 | 130.11 | 126.00 | 125.97 | 3,216,870 | -3.43(-2.65%) |
Aug 19, 2015 | 133.72 | 134.33 | 127.78 | 129.39 | 3,136,356 | -5.04(-3.75%) |
Aug 18, 2015 | 133.75 | 135.40 | 132.51 | 134.44 | 2,270,238 | +0.48(+0.36%) |
Aug 17, 2015 | 133.47 | 135.46 | 132.84 | 133.96 | 1,810,850 | -0.31(-0.23%) |
Aug 14, 2015 | 135.60 | 137.11 | 133.75 | 134.26 | 1,798,521 | -0.99(-0.73%) |
Aug 13, 2015 | 138.59 | 138.59 | 134.47 | 135.26 | 2,853,569 | -3.94(-2.83%) |
Aug 12, 2015 | 135.57 | 139.82 | 134.74 | 139.20 | 4,855,950 | +3.36(+2.47%) |
Aug 11, 2015 | 132.69 | 136.08 | 130.97 | 135.84 | 3,176,855 | -0.55(-0.40%) |
Aug 10, 2015 | 127.92 | 136.43 | 127.92 | 136.39 | 2,992,058 | +8.78(+6.88%) |
Aug 07, 2015 | 129.98 | 133.61 | 127.01 | 127.61 | 3,611,681 | -3.98(-3.02%) |
Aug 06, 2015 | 125.21 | 131.90 | 123.63 | 131.59 | 4,680,922 | +5.56(+4.41%) |
Aug 05, 2015 | 129.33 | 131.18 | 125.38 | 126.03 | 3,187,261 | -1.61(-1.26%) |
Aug 04, 2015 | 128.47 | 130.73 | 126.07 | 127.64 | 2,388,090 | +0.31(+0.24%) |
Aug 03, 2015 | 129.77 | 131.59 | 126.72 | 127.34 | 3,627,045 | -4.18(-3.18%) |
Jul 31, 2015 | 134.23 | 134.26 | 131.21 | 131.52 | 2,968,895 | -3.09(-2.29%) |
Jul 30, 2015 | 135.88 | 137.42 | 133.34 | 134.61 | 2,481,501 | -2.16(-1.58%) |
Jul 29, 2015 | 133.03 | 137.87 | 131.59 | 136.77 | 4,958,233 | +3.53(+2.65%) |
Jul 28, 2015 | 128.60 | 134.57 | 127.54 | 133.24 | 5,787,225 | +4.84(+3.77%) |
Jul 27, 2015 | 130.11 | 131.45 | 127.89 | 128.40 | 4,159,003 | -3.94(-2.98%) |
Jul 24, 2015 | 137.15 | 137.15 | 131.16 | 132.34 | 3,225,497 | -4.12(-3.02%) |
Jul 23, 2015 | 137.21 | 138.31 | 133.41 | 136.46 | 3,488,978 | +0.21(+0.15%) |
Jul 22, 2015 | 138.17 | 138.24 | 135.55 | 136.25 | 4,015,614 | -2.81(-2.02%) |
Jul 21, 2015 | 139.58 | 142.39 | 138.28 | 139.06 | 3,698,081 | +0.82(+0.60%) |
Jul 20, 2015 | 143.04 | 143.22 | 137.90 | 138.24 | 3,723,216 | -5.04(-3.52%) |
Jul 17, 2015 | 147.47 | 147.47 | 143.25 | 143.28 | 3,707,936 | -4.08(-2.77%) |
Jul 16, 2015 | 150.52 | 150.69 | 146.92 | 147.37 | 2,673,447 | -1.75(-1.17%) |
Jul 15, 2015 | 153.95 | 155.05 | 148.02 | 149.11 | 3,766,950 | -5.97(-3.85%) |
Jul 14, 2015 | 150.18 | 155.46 | 149.87 | 155.08 | 4,401,602 | +4.53(+3.01%) |
Jul 13, 2015 | 149.87 | 151.07 | 148.09 | 150.55 | 3,131,723 | +1.17(+0.78%) |
Jul 10, 2015 | 152.27 | 153.23 | 149.32 | 149.39 | 2,705,742 | -1.82(-1.20%) |
Jul 09, 2015 | 151.07 | 153.44 | 150.97 | 151.21 | 5,874,654 | +2.91(+1.97%) |
Jul 08, 2015 | 151.79 | 154.50 | 146.92 | 148.29 | 3,948,460 | -5.76(-3.74%) |
Jul 07, 2015 | 149.39 | 154.50 | 144.79 | 154.05 | 5,872,991 | +4.11(+2.74%) |
Jul 06, 2015 | 150.97 | 152.65 | 149.01 | 149.94 | 3,210,269 | -4.39(-2.84%) |
Jul 02, 2015 | 155.63 | 154.33 | 154.33 | 154.33 | 2,134,816 | -0.62(-0.40%) |