Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 123.56 | 124.30 | 123.03 | 123.03 | 1,271,663 | -0.61(-0.50%) |
Oct 29, 2015 | 122.58 | 124.10 | 122.58 | 123.65 | 933,483 | +1.09(+0.89%) |
Oct 28, 2015 | 121.77 | 122.57 | 120.28 | 122.56 | 868,709 | +1.05(+0.87%) |
Oct 27, 2015 | 120.72 | 121.78 | 120.70 | 121.50 | 587,262 | +0.73(+0.61%) |
Oct 26, 2015 | 120.98 | 121.26 | 120.24 | 120.77 | 866,477 | -0.28(-0.23%) |
Oct 23, 2015 | 119.94 | 121.93 | 119.05 | 121.05 | 1,450,726 | +1.53(+1.28%) |
Oct 22, 2015 | 121.13 | 121.86 | 118.82 | 119.52 | 1,069,770 | -1.13(-0.94%) |
Oct 21, 2015 | 121.31 | 121.51 | 119.23 | 120.65 | 854,835 | +0.00(+0.00%) |
Oct 20, 2015 | 120.25 | 121.32 | 120.25 | 120.65 | 708,109 | -0.16(-0.14%) |
Oct 19, 2015 | 120.34 | 120.94 | 119.85 | 120.81 | 538,913 | +0.34(+0.28%) |
Oct 16, 2015 | 119.00 | 120.56 | 118.43 | 120.48 | 831,792 | +2.15(+1.82%) |
Oct 15, 2015 | 117.91 | 118.34 | 116.96 | 118.33 | 1,125,746 | +1.13(+0.97%) |
Oct 14, 2015 | 118.08 | 118.97 | 117.04 | 117.20 | 658,245 | -0.99(-0.84%) |
Oct 13, 2015 | 118.77 | 119.55 | 117.94 | 118.19 | 605,889 | -1.34(-1.12%) |
Oct 12, 2015 | 118.71 | 119.95 | 118.50 | 119.53 | 496,596 | +0.60(+0.51%) |
Oct 09, 2015 | 118.35 | 119.35 | 118.14 | 118.92 | 803,503 | +0.55(+0.47%) |
Oct 08, 2015 | 118.17 | 118.54 | 116.64 | 118.37 | 791,230 | -0.10(-0.09%) |
Oct 07, 2015 | 116.97 | 118.50 | 115.83 | 118.47 | 1,228,463 | +2.29(+1.97%) |
Oct 06, 2015 | 118.09 | 118.18 | 114.75 | 116.19 | 1,670,999 | -2.07(-1.75%) |
Oct 05, 2015 | 117.68 | 118.53 | 117.28 | 118.26 | 1,575,031 | +1.40(+1.20%) |
Oct 02, 2015 | 113.05 | 116.93 | 112.40 | 116.86 | 1,696,844 | +2.75(+2.41%) |
Oct 01, 2015 | 114.37 | 114.67 | 112.42 | 114.11 | 1,523,050 | -0.41(-0.35%) |
Sep 30, 2015 | 114.19 | 115.39 | 113.43 | 114.52 | 1,163,481 | +1.53(+1.35%) |
Sep 29, 2015 | 112.14 | 113.78 | 111.32 | 112.99 | 1,681,159 | +0.42(+0.38%) |
Sep 28, 2015 | 116.78 | 116.92 | 111.25 | 112.57 | 2,413,722 | -4.96(-4.22%) |
Sep 25, 2015 | 120.19 | 121.25 | 116.89 | 117.53 | 1,287,590 | -2.32(-1.94%) |
Sep 24, 2015 | 119.33 | 120.09 | 118.86 | 119.86 | 1,432,989 | -0.38(-0.32%) |
Sep 23, 2015 | 119.18 | 120.38 | 118.67 | 120.24 | 1,199,793 | +0.88(+0.74%) |
Sep 22, 2015 | 118.82 | 119.56 | 118.31 | 119.36 | 901,524 | -0.73(-0.61%) |
Sep 21, 2015 | 120.06 | 121.10 | 119.56 | 120.09 | 1,210,873 | +0.67(+0.56%) |
Sep 18, 2015 | 119.64 | 120.33 | 119.23 | 119.42 | 2,415,714 | -1.27(-1.05%) |
Sep 17, 2015 | 119.83 | 122.01 | 119.69 | 120.69 | 1,251,682 | +0.80(+0.67%) |
Sep 16, 2015 | 118.70 | 120.13 | 118.39 | 119.88 | 1,093,306 | +1.46(+1.23%) |
Sep 15, 2015 | 117.75 | 118.98 | 117.39 | 118.42 | 653,801 | +0.79(+0.68%) |
Sep 14, 2015 | 117.56 | 117.74 | 116.75 | 117.63 | 1,330,131 | +0.24(+0.21%) |
Sep 11, 2015 | 116.52 | 118.08 | 115.95 | 117.39 | 1,122,239 | +0.67(+0.58%) |
Sep 10, 2015 | 117.48 | 117.87 | 116.37 | 116.71 | 1,293,702 | -0.60(-0.51%) |
Sep 09, 2015 | 120.18 | 120.84 | 117.08 | 117.32 | 971,645 | -1.83(-1.54%) |
Sep 08, 2015 | 117.19 | 119.16 | 116.77 | 119.15 | 1,601,771 | +3.19(+2.75%) |
Sep 04, 2015 | 116.90 | 115.95 | 115.95 | 115.95 | 1,362,960 | -1.40(-1.20%) |
Sep 03, 2015 | 117.76 | 118.82 | 116.92 | 117.36 | 1,193,680 | -0.16(-0.14%) |
Sep 02, 2015 | 117.10 | 117.76 | 115.81 | 117.52 | 1,362,276 | +1.57(+1.36%) |
Sep 01, 2015 | 119.05 | 119.68 | 115.43 | 115.95 | 2,084,462 | -5.27(-4.35%) |
Aug 31, 2015 | 122.68 | 123.46 | 120.67 | 121.22 | 1,173,958 | -1.56(-1.27%) |
Aug 28, 2015 | 122.43 | 123.01 | 121.65 | 122.77 | 979,817 | -0.10(-0.08%) |
Aug 27, 2015 | 121.34 | 122.95 | 120.76 | 122.88 | 1,388,210 | +2.59(+2.15%) |
Aug 26, 2015 | 120.13 | 120.62 | 117.55 | 120.29 | 1,781,174 | +1.99(+1.69%) |
Aug 25, 2015 | 121.26 | 121.95 | 118.29 | 118.29 | 2,574,734 | -0.50(-0.42%) |
Aug 24, 2015 | 119.02 | 121.11 | 114.75 | 118.79 | 3,395,407 | -3.20(-2.62%) |
Aug 21, 2015 | 122.73 | 123.71 | 121.95 | 121.99 | 2,092,862 | -1.43(-1.16%) |
Aug 20, 2015 | 125.20 | 125.32 | 123.36 | 123.42 | 1,829,700 | -2.52(-2.00%) |
Aug 19, 2015 | 126.00 | 126.69 | 124.78 | 125.94 | 1,184,884 | -0.49(-0.39%) |
Aug 18, 2015 | 127.30 | 127.62 | 126.11 | 126.42 | 1,100,722 | -1.31(-1.02%) |
Aug 17, 2015 | 126.92 | 127.78 | 126.36 | 127.73 | 717,671 | +0.28(+0.22%) |
Aug 14, 2015 | 126.71 | 127.64 | 126.28 | 127.45 | 772,099 | +0.58(+0.45%) |
Aug 13, 2015 | 127.03 | 127.47 | 126.14 | 126.87 | 854,422 | -0.28(-0.22%) |
Aug 12, 2015 | 127.47 | 127.47 | 125.25 | 127.16 | 1,931,638 | -0.58(-0.45%) |
Aug 11, 2015 | 128.20 | 128.84 | 126.58 | 127.73 | 1,343,922 | -1.46(-1.13%) |
Aug 10, 2015 | 129.28 | 129.66 | 128.59 | 129.19 | 1,413,699 | +1.19(+0.93%) |
Aug 07, 2015 | 128.89 | 128.89 | 126.11 | 128.01 | 1,724,999 | -1.09(-0.85%) |
Aug 06, 2015 | 131.75 | 131.82 | 127.80 | 129.10 | 2,245,655 | -3.15(-2.39%) |
Aug 05, 2015 | 132.22 | 133.22 | 130.71 | 132.25 | 1,519,349 | +1.30(+0.99%) |
Aug 04, 2015 | 131.10 | 131.55 | 130.19 | 130.96 | 1,155,789 | -0.07(-0.05%) |