Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 119.22 | 119.63 | 118.00 | 119.28 | 2,205,351 | +0.84(+0.71%) |
Sep 29, 2015 | 117.22 | 119.29 | 116.98 | 118.45 | 2,458,037 | +1.47(+1.26%) |
Sep 28, 2015 | 118.28 | 118.39 | 116.05 | 116.97 | 1,540,870 | -1.71(-1.44%) |
Sep 25, 2015 | 118.71 | 119.91 | 117.65 | 118.68 | 1,628,636 | +1.01(+0.86%) |
Sep 24, 2015 | 118.96 | 119.90 | 116.70 | 117.67 | 2,425,071 | -1.47(-1.24%) |
Sep 23, 2015 | 118.82 | 120.04 | 118.36 | 119.14 | 1,456,911 | +0.17(+0.14%) |
Sep 22, 2015 | 119.74 | 120.38 | 118.61 | 118.97 | 1,737,852 | -1.66(-1.37%) |
Sep 21, 2015 | 119.65 | 120.86 | 119.52 | 120.63 | 1,540,827 | +1.16(+0.97%) |
Sep 18, 2015 | 118.61 | 121.56 | 118.32 | 119.47 | 4,252,523 | -0.57(-0.48%) |
Sep 17, 2015 | 119.02 | 122.26 | 118.15 | 120.04 | 1,986,763 | +0.95(+0.80%) |
Sep 16, 2015 | 117.45 | 119.47 | 117.37 | 119.09 | 1,466,709 | +1.52(+1.29%) |
Sep 15, 2015 | 116.36 | 118.02 | 115.21 | 117.57 | 1,501,213 | +1.39(+1.20%) |
Sep 14, 2015 | 116.56 | 117.13 | 115.48 | 116.18 | 1,508,144 | -0.13(-0.11%) |
Sep 11, 2015 | 113.56 | 116.34 | 113.06 | 116.31 | 1,868,705 | +2.65(+2.33%) |
Sep 10, 2015 | 113.27 | 114.68 | 113.05 | 113.66 | 1,558,248 | +0.30(+0.26%) |
Sep 09, 2015 | 116.13 | 116.24 | 113.13 | 113.36 | 1,479,191 | -1.91(-1.66%) |
Sep 08, 2015 | 115.04 | 115.64 | 114.10 | 115.27 | 1,966,540 | +1.70(+1.50%) |
Sep 04, 2015 | 114.21 | 113.57 | 113.57 | 113.57 | 1,790,633 | -1.95(-1.69%) |
Sep 03, 2015 | 115.43 | 116.32 | 114.97 | 115.52 | 1,735,206 | +0.51(+0.45%) |
Sep 02, 2015 | 115.05 | 115.95 | 114.00 | 115.00 | 1,715,109 | +1.38(+1.21%) |
Sep 01, 2015 | 114.69 | 115.51 | 112.38 | 113.63 | 2,805,891 | -2.80(-2.40%) |
Aug 31, 2015 | 119.58 | 120.90 | 116.22 | 116.43 | 4,975,582 | -3.25(-2.71%) |
Aug 28, 2015 | 120.29 | 120.37 | 118.17 | 119.67 | 2,229,990 | -0.91(-0.76%) |
Aug 27, 2015 | 119.13 | 121.36 | 117.85 | 120.59 | 2,260,846 | +2.44(+2.07%) |
Aug 26, 2015 | 116.87 | 118.48 | 115.51 | 118.15 | 3,062,012 | +3.17(+2.76%) |
Aug 25, 2015 | 124.46 | 124.46 | 114.84 | 114.98 | 3,359,584 | -3.23(-2.73%) |
Aug 24, 2015 | 119.32 | 122.48 | 117.78 | 118.21 | 4,227,508 | -5.13(-4.16%) |
Aug 21, 2015 | 124.81 | 125.66 | 123.33 | 123.34 | 3,070,903 | -1.46(-1.17%) |
Aug 20, 2015 | 124.91 | 125.87 | 124.07 | 124.80 | 2,060,283 | -0.64(-0.51%) |
Aug 19, 2015 | 125.72 | 126.19 | 124.70 | 125.43 | 1,429,323 | -1.03(-0.82%) |
Aug 18, 2015 | 125.37 | 126.72 | 125.16 | 126.46 | 1,872,678 | +0.80(+0.64%) |
Aug 17, 2015 | 124.54 | 125.75 | 123.69 | 125.66 | 1,337,430 | +1.21(+0.97%) |
Aug 14, 2015 | 123.81 | 125.20 | 122.92 | 124.45 | 1,053,173 | +0.60(+0.49%) |
Aug 13, 2015 | 122.76 | 124.68 | 122.51 | 123.85 | 1,220,383 | +0.18(+0.15%) |
Aug 12, 2015 | 123.12 | 123.76 | 122.23 | 123.67 | 1,758,866 | +0.30(+0.25%) |
Aug 11, 2015 | 121.82 | 123.85 | 121.48 | 123.36 | 2,115,636 | +1.54(+1.26%) |
Aug 10, 2015 | 124.14 | 124.43 | 121.34 | 121.82 | 2,514,046 | -1.63(-1.32%) |
Aug 07, 2015 | 122.35 | 123.79 | 121.36 | 123.45 | 1,556,302 | +1.15(+0.94%) |
Aug 06, 2015 | 121.39 | 122.55 | 120.41 | 122.30 | 2,159,118 | +0.77(+0.64%) |
Aug 05, 2015 | 121.86 | 122.24 | 121.14 | 121.53 | 2,138,645 | +0.10(+0.08%) |
Aug 04, 2015 | 121.47 | 122.67 | 120.93 | 121.43 | 1,990,215 | +0.10(+0.08%) |
Aug 03, 2015 | 120.53 | 121.54 | 120.29 | 121.33 | 1,198,248 | +0.75(+0.62%) |
Jul 31, 2015 | 121.13 | 121.75 | 120.20 | 120.58 | 2,277,961 | +0.70(+0.58%) |
Jul 30, 2015 | 119.65 | 120.43 | 118.90 | 119.88 | 1,004,705 | -0.21(-0.18%) |
Jul 29, 2015 | 120.11 | 120.47 | 119.32 | 120.09 | 1,383,315 | +0.07(+0.06%) |
Jul 28, 2015 | 120.00 | 120.73 | 119.40 | 120.02 | 1,760,063 | +0.38(+0.32%) |
Jul 27, 2015 | 118.99 | 120.25 | 118.87 | 119.64 | 2,470,667 | +0.72(+0.61%) |
Jul 24, 2015 | 118.19 | 128.95 | 117.26 | 118.92 | 2,017,549 | +2.11(+1.80%) |
Jul 23, 2015 | 117.36 | 117.47 | 115.51 | 116.81 | 1,775,653 | -0.64(-0.55%) |
Jul 22, 2015 | 117.21 | 117.92 | 116.99 | 117.46 | 1,775,316 | +0.40(+0.34%) |
Jul 21, 2015 | 117.88 | 118.06 | 116.97 | 117.06 | 1,381,408 | -0.75(-0.64%) |
Jul 20, 2015 | 118.04 | 118.15 | 117.01 | 117.81 | 1,034,168 | -0.08(-0.07%) |
Jul 17, 2015 | 117.74 | 118.10 | 117.25 | 117.90 | 1,584,628 | -0.24(-0.20%) |
Jul 16, 2015 | 117.36 | 118.44 | 117.17 | 118.13 | 1,771,821 | +1.30(+1.11%) |
Jul 15, 2015 | 115.71 | 116.97 | 114.94 | 116.83 | 1,917,013 | +0.91(+0.79%) |
Jul 14, 2015 | 115.62 | 116.27 | 114.88 | 115.92 | 1,329,994 | +0.44(+0.38%) |
Jul 13, 2015 | 115.95 | 116.81 | 114.82 | 115.48 | 1,587,965 | +0.30(+0.26%) |
Jul 10, 2015 | 115.40 | 116.18 | 114.84 | 115.18 | 1,621,609 | +0.46(+0.40%) |
Jul 09, 2015 | 115.38 | 115.87 | 114.30 | 114.71 | 2,118,539 | -0.14(-0.12%) |
Jul 08, 2015 | 114.17 | 115.02 | 113.93 | 114.86 | 1,865,866 | -0.24(-0.21%) |
Jul 07, 2015 | 113.64 | 115.35 | 113.54 | 115.10 | 2,361,114 | +1.89(+1.67%) |
Jul 06, 2015 | 111.97 | 113.25 | 111.97 | 113.21 | 1,928,677 | +0.68(+0.61%) |
Jul 02, 2015 | 113.36 | 112.52 | 112.52 | 112.52 | 1,625,398 | -0.03(-0.02%) |