Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 107.38 | 108.31 | 105.39 | 107.95 | 1,263,305 | +1.32(+1.24%) |
Sep 29, 2015 | 107.40 | 108.59 | 105.37 | 106.63 | 1,475,429 | -1.27(-1.18%) |
Sep 28, 2015 | 112.21 | 112.62 | 107.74 | 107.89 | 1,581,956 | -5.69(-5.01%) |
Sep 25, 2015 | 116.04 | 116.38 | 112.69 | 113.58 | 1,003,716 | -1.12(-0.98%) |
Sep 24, 2015 | 115.01 | 115.40 | 112.45 | 114.70 | 1,442,253 | -1.06(-0.92%) |
Sep 23, 2015 | 115.87 | 117.06 | 114.83 | 115.77 | 965,165 | +0.00(+0.00%) |
Sep 22, 2015 | 118.03 | 118.46 | 114.56 | 115.77 | 1,512,081 | -3.47(-2.91%) |
Sep 21, 2015 | 120.91 | 121.15 | 118.22 | 119.23 | 911,929 | -1.06(-0.88%) |
Sep 18, 2015 | 121.80 | 123.16 | 119.75 | 120.29 | 1,432,531 | -3.20(-2.59%) |
Sep 17, 2015 | 123.22 | 125.56 | 122.50 | 123.49 | 1,010,061 | +0.28(+0.23%) |
Sep 16, 2015 | 123.32 | 123.40 | 120.90 | 123.21 | 950,165 | +0.45(+0.37%) |
Sep 15, 2015 | 120.29 | 123.71 | 119.89 | 122.75 | 1,322,351 | +4.33(+3.66%) |
Sep 14, 2015 | 119.26 | 119.90 | 117.86 | 118.42 | 626,271 | -1.09(-0.91%) |
Sep 11, 2015 | 118.49 | 119.93 | 118.22 | 119.51 | 932,863 | +0.67(+0.56%) |
Sep 10, 2015 | 120.81 | 120.93 | 117.50 | 118.85 | 1,320,570 | -2.16(-1.78%) |
Sep 09, 2015 | 122.85 | 123.51 | 120.72 | 121.00 | 1,232,250 | -0.44(-0.36%) |
Sep 08, 2015 | 122.01 | 122.55 | 120.77 | 121.44 | 1,161,204 | +1.32(+1.10%) |
Sep 04, 2015 | 120.06 | 120.12 | 120.12 | 120.12 | 760,541 | -1.08(-0.89%) |
Sep 03, 2015 | 122.56 | 123.51 | 120.77 | 121.20 | 1,358,546 | -0.67(-0.55%) |
Sep 02, 2015 | 118.75 | 121.87 | 118.06 | 121.87 | 1,544,824 | +4.44(+3.78%) |
Sep 01, 2015 | 120.66 | 122.53 | 116.76 | 117.43 | 1,972,818 | -5.79(-4.70%) |
Aug 31, 2015 | 123.74 | 125.31 | 122.44 | 123.22 | 956,705 | -0.29(-0.23%) |
Aug 28, 2015 | 125.11 | 125.35 | 122.71 | 123.51 | 1,570,117 | -1.58(-1.27%) |
Aug 27, 2015 | 124.50 | 128.48 | 123.41 | 125.09 | 2,006,330 | +1.88(+1.52%) |
Aug 26, 2015 | 123.90 | 124.35 | 119.43 | 123.22 | 1,710,796 | +1.85(+1.53%) |
Aug 25, 2015 | 126.24 | 126.75 | 121.35 | 121.36 | 1,639,722 | -0.90(-0.73%) |
Aug 24, 2015 | 122.48 | 126.53 | 119.06 | 122.26 | 2,634,119 | -7.22(-5.58%) |
Aug 21, 2015 | 132.40 | 133.06 | 128.69 | 129.48 | 2,061,511 | -4.01(-3.00%) |
Aug 20, 2015 | 133.22 | 135.40 | 132.55 | 133.49 | 1,458,852 | -1.08(-0.80%) |
Aug 19, 2015 | 133.17 | 136.20 | 131.62 | 134.57 | 1,918,010 | +1.19(+0.89%) |
Aug 18, 2015 | 130.13 | 133.66 | 129.45 | 133.38 | 1,939,994 | +3.25(+2.50%) |
Aug 17, 2015 | 128.33 | 130.71 | 127.81 | 130.13 | 827,428 | +0.93(+0.72%) |
Aug 14, 2015 | 127.24 | 129.53 | 127.03 | 129.21 | 978,925 | +1.93(+1.52%) |
Aug 13, 2015 | 125.98 | 128.43 | 125.98 | 127.27 | 1,248,955 | +1.30(+1.03%) |
Aug 12, 2015 | 123.97 | 126.08 | 122.97 | 125.97 | 1,176,769 | +0.96(+0.77%) |
Aug 11, 2015 | 126.49 | 126.86 | 124.36 | 125.01 | 925,715 | -2.47(-1.94%) |
Aug 10, 2015 | 125.44 | 128.38 | 124.67 | 127.48 | 894,962 | +3.25(+2.61%) |
Aug 07, 2015 | 124.56 | 125.35 | 123.65 | 124.24 | 905,245 | -0.08(-0.07%) |
Aug 06, 2015 | 127.24 | 127.76 | 123.75 | 124.32 | 1,231,826 | -2.42(-1.91%) |
Aug 05, 2015 | 128.15 | 128.59 | 126.06 | 126.74 | 1,259,040 | -0.76(-0.59%) |
Aug 04, 2015 | 128.30 | 128.50 | 127.11 | 127.50 | 1,015,456 | -0.80(-0.62%) |
Aug 03, 2015 | 129.53 | 130.00 | 127.49 | 128.29 | 779,227 | -1.28(-0.99%) |
Jul 31, 2015 | 130.32 | 130.71 | 129.26 | 129.58 | 654,937 | -0.28(-0.22%) |
Jul 30, 2015 | 129.97 | 131.16 | 128.72 | 129.86 | 764,996 | -0.46(-0.35%) |
Jul 29, 2015 | 129.05 | 130.99 | 128.33 | 130.32 | 850,135 | +1.48(+1.15%) |
Jul 28, 2015 | 126.43 | 128.98 | 126.19 | 128.84 | 1,322,667 | +3.56(+2.84%) |
Jul 27, 2015 | 127.32 | 127.55 | 124.59 | 125.28 | 1,908,577 | -3.11(-2.42%) |
Jul 24, 2015 | 131.16 | 131.35 | 128.19 | 128.39 | 1,782,973 | -2.43(-1.86%) |
Jul 23, 2015 | 129.02 | 131.60 | 128.54 | 130.82 | 2,661,962 | +0.78(+0.60%) |
Jul 22, 2015 | 126.49 | 131.78 | 126.11 | 130.04 | 4,302,864 | +8.86(+7.31%) |
Jul 21, 2015 | 118.94 | 121.47 | 118.46 | 121.18 | 2,238,073 | +2.24(+1.88%) |
Jul 20, 2015 | 122.83 | 123.13 | 116.08 | 118.94 | 4,903,989 | -4.07(-3.31%) |
Jul 17, 2015 | 124.08 | 125.32 | 122.48 | 123.01 | 1,311,626 | -0.93(-0.75%) |
Jul 16, 2015 | 127.27 | 127.53 | 123.88 | 123.94 | 1,293,152 | -2.55(-2.02%) |
Jul 15, 2015 | 127.46 | 127.75 | 125.51 | 126.49 | 1,448,434 | -1.59(-1.24%) |
Jul 14, 2015 | 127.85 | 128.88 | 127.58 | 128.08 | 777,109 | +0.23(+0.18%) |
Jul 13, 2015 | 127.97 | 128.62 | 127.15 | 127.85 | 893,891 | +0.69(+0.54%) |
Jul 10, 2015 | 125.60 | 127.44 | 124.88 | 127.16 | 1,236,768 | +2.84(+2.29%) |
Jul 09, 2015 | 125.96 | 125.96 | 124.03 | 124.32 | 1,002,261 | -0.16(-0.13%) |
Jul 08, 2015 | 123.76 | 125.90 | 123.45 | 124.48 | 1,732,748 | -0.36(-0.29%) |
Jul 07, 2015 | 123.32 | 124.98 | 121.49 | 124.84 | 1,947,645 | +1.81(+1.48%) |
Jul 06, 2015 | 123.51 | 124.84 | 122.33 | 123.02 | 1,824,206 | -0.72(-0.58%) |
Jul 02, 2015 | 124.66 | 123.75 | 123.75 | 123.75 | 1,759,234 | -0.92(-0.74%) |