Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 114.80 | 115.91 | 112.96 | 115.54 | 474,859 | +2.36(+2.09%) |
Sep 29, 2015 | 114.95 | 115.27 | 112.55 | 113.18 | 605,216 | -0.78(-0.68%) |
Sep 28, 2015 | 119.31 | 119.44 | 113.36 | 113.96 | 609,524 | -5.62(-4.70%) |
Sep 25, 2015 | 120.92 | 122.71 | 119.14 | 119.58 | 316,119 | +0.24(+0.20%) |
Sep 24, 2015 | 117.73 | 119.75 | 116.28 | 119.34 | 398,061 | -0.06(-0.05%) |
Sep 23, 2015 | 119.29 | 120.96 | 117.92 | 119.40 | 641,238 | +0.73(+0.62%) |
Sep 22, 2015 | 119.21 | 120.84 | 113.61 | 118.67 | 373,250 | -2.47(-2.04%) |
Sep 21, 2015 | 120.71 | 123.23 | 120.25 | 121.14 | 392,538 | +1.43(+1.19%) |
Sep 18, 2015 | 121.59 | 121.77 | 117.27 | 119.71 | 822,787 | -4.01(-3.24%) |
Sep 17, 2015 | 127.41 | 128.74 | 122.86 | 123.72 | 657,055 | -3.74(-2.93%) |
Sep 16, 2015 | 127.13 | 128.44 | 126.44 | 127.46 | 194,386 | -0.06(-0.05%) |
Sep 15, 2015 | 125.95 | 128.11 | 125.53 | 127.52 | 308,575 | +1.36(+1.08%) |
Sep 14, 2015 | 126.49 | 128.37 | 125.69 | 126.16 | 211,073 | -0.09(-0.07%) |
Sep 11, 2015 | 124.76 | 126.34 | 123.55 | 126.25 | 341,719 | +0.40(+0.32%) |
Sep 10, 2015 | 124.47 | 128.16 | 124.19 | 125.85 | 375,485 | +1.39(+1.12%) |
Sep 09, 2015 | 128.15 | 129.40 | 124.26 | 124.46 | 301,631 | -2.23(-1.76%) |
Sep 08, 2015 | 125.11 | 127.05 | 124.02 | 126.69 | 243,998 | +4.06(+3.31%) |
Sep 04, 2015 | 123.00 | 122.63 | 122.63 | 122.63 | 307,500 | -1.82(-1.46%) |
Sep 03, 2015 | 123.48 | 125.26 | 122.29 | 124.45 | 446,988 | +1.58(+1.29%) |
Sep 02, 2015 | 122.95 | 122.95 | 118.50 | 122.87 | 322,579 | +1.89(+1.56%) |
Sep 01, 2015 | 121.73 | 124.02 | 119.98 | 120.98 | 789,803 | -4.10(-3.28%) |
Aug 31, 2015 | 123.43 | 125.66 | 122.74 | 125.08 | 299,808 | +0.14(+0.11%) |
Aug 28, 2015 | 122.88 | 125.70 | 121.80 | 124.94 | 554,100 | +1.63(+1.32%) |
Aug 27, 2015 | 118.65 | 124.66 | 118.01 | 123.31 | 808,646 | +6.98(+6.00%) |
Aug 26, 2015 | 116.02 | 116.02 | 112.52 | 116.33 | 893,965 | +3.59(+3.18%) |
Aug 25, 2015 | 120.67 | 121.08 | 112.66 | 112.74 | 1,340,440 | -3.72(-3.19%) |
Aug 24, 2015 | 117.43 | 121.68 | 100.76 | 116.46 | 1,157,861 | -10.60(-8.34%) |
Aug 21, 2015 | 127.87 | 129.87 | 126.43 | 127.06 | 878,647 | -2.49(-1.92%) |
Aug 20, 2015 | 136.42 | 137.57 | 129.22 | 129.55 | 997,923 | -8.11(-5.89%) |
Aug 19, 2015 | 140.61 | 141.10 | 137.54 | 137.66 | 297,766 | -3.58(-2.53%) |
Aug 18, 2015 | 140.79 | 142.73 | 140.29 | 141.24 | 291,015 | -0.32(-0.23%) |
Aug 17, 2015 | 141.25 | 143.15 | 138.44 | 141.56 | 280,260 | +0.82(+0.58%) |
Aug 14, 2015 | 138.91 | 140.81 | 138.05 | 140.74 | 230,443 | +2.19(+1.58%) |
Aug 13, 2015 | 138.16 | 139.54 | 136.56 | 138.55 | 491,176 | +0.78(+0.57%) |
Aug 12, 2015 | 144.91 | 145.12 | 134.55 | 137.77 | 1,098,159 | -8.60(-5.88%) |
Aug 11, 2015 | 147.93 | 149.11 | 144.98 | 146.37 | 608,126 | -3.19(-2.13%) |
Aug 10, 2015 | 146.98 | 149.67 | 146.76 | 149.56 | 229,566 | +3.81(+2.61%) |
Aug 07, 2015 | 145.73 | 147.03 | 144.53 | 145.75 | 250,164 | +0.31(+0.21%) |
Aug 06, 2015 | 148.01 | 148.41 | 144.93 | 145.44 | 327,739 | -2.26(-1.53%) |
Aug 05, 2015 | 146.24 | 149.50 | 145.39 | 147.70 | 366,112 | +2.46(+1.69%) |
Aug 04, 2015 | 143.97 | 145.70 | 143.61 | 145.24 | 343,737 | +1.86(+1.30%) |
Aug 03, 2015 | 143.06 | 143.70 | 141.43 | 143.38 | 399,955 | +0.28(+0.20%) |
Jul 31, 2015 | 145.00 | 145.00 | 142.41 | 143.10 | 302,663 | -1.46(-1.01%) |
Jul 30, 2015 | 142.48 | 144.64 | 140.90 | 144.56 | 280,967 | +1.92(+1.35%) |
Jul 29, 2015 | 139.46 | 142.75 | 138.48 | 142.64 | 517,048 | +3.79(+2.73%) |
Jul 28, 2015 | 138.51 | 139.74 | 136.91 | 138.85 | 489,914 | +0.95(+0.69%) |
Jul 27, 2015 | 141.84 | 141.84 | 137.80 | 137.90 | 705,403 | -5.54(-3.86%) |
Jul 24, 2015 | 151.20 | 152.97 | 139.02 | 143.44 | 806,978 | -5.35(-3.60%) |
Jul 23, 2015 | 149.75 | 152.99 | 148.11 | 148.79 | 366,103 | -0.96(-0.64%) |
Jul 22, 2015 | 147.69 | 150.64 | 147.47 | 149.75 | 199,801 | +2.24(+1.52%) |
Jul 21, 2015 | 150.17 | 151.85 | 147.20 | 147.51 | 400,479 | -3.12(-2.07%) |
Jul 20, 2015 | 148.58 | 150.73 | 148.13 | 150.63 | 440,137 | +2.84(+1.92%) |
Jul 17, 2015 | 148.62 | 148.62 | 146.64 | 147.79 | 268,638 | -0.75(-0.50%) |
Jul 16, 2015 | 148.93 | 149.54 | 147.82 | 148.54 | 210,855 | +0.35(+0.24%) |
Jul 15, 2015 | 148.06 | 148.92 | 147.29 | 148.19 | 322,310 | +1.06(+0.72%) |
Jul 14, 2015 | 144.72 | 147.23 | 143.64 | 147.13 | 367,376 | +2.00(+1.38%) |
Jul 13, 2015 | 144.14 | 145.40 | 143.14 | 145.13 | 358,078 | +2.31(+1.62%) |
Jul 10, 2015 | 142.91 | 143.95 | 141.72 | 142.82 | 235,463 | +2.04(+1.45%) |
Jul 09, 2015 | 139.82 | 141.50 | 138.02 | 140.78 | 389,772 | +2.82(+2.04%) |
Jul 08, 2015 | 138.91 | 139.48 | 137.06 | 137.96 | 432,227 | -1.79(-1.28%) |
Jul 07, 2015 | 142.30 | 142.85 | 137.97 | 139.75 | 556,152 | -3.39(-2.37%) |
Jul 06, 2015 | 142.12 | 143.43 | 141.16 | 143.14 | 362,477 | -0.24(-0.17%) |
Jul 02, 2015 | 146.06 | 143.38 | 143.38 | 143.38 | 309,100 | -3.32(-2.26%) |