Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 116.94 | 117.42 | 116.17 | 116.17 | 223,516 | -0.65(-0.55%) |
Oct 29, 2015 | 117.10 | 118.01 | 116.36 | 116.82 | 307,507 | +0.21(+0.18%) |
Oct 28, 2015 | 115.34 | 116.61 | 114.08 | 116.61 | 358,247 | +1.34(+1.16%) |
Oct 27, 2015 | 113.72 | 115.30 | 113.72 | 115.27 | 242,422 | +1.93(+1.70%) |
Oct 26, 2015 | 112.77 | 114.19 | 112.30 | 113.34 | 235,887 | +0.43(+0.38%) |
Oct 23, 2015 | 111.21 | 113.47 | 111.14 | 112.92 | 418,918 | +2.43(+2.20%) |
Oct 22, 2015 | 111.93 | 111.93 | 108.99 | 110.48 | 528,363 | -0.91(-0.82%) |
Oct 21, 2015 | 113.18 | 113.55 | 109.58 | 111.40 | 480,932 | -1.12(-0.99%) |
Oct 20, 2015 | 114.32 | 114.32 | 112.08 | 112.52 | 306,175 | -1.76(-1.54%) |
Oct 19, 2015 | 113.74 | 114.87 | 112.89 | 114.27 | 285,493 | +0.35(+0.30%) |
Oct 16, 2015 | 113.28 | 114.19 | 112.88 | 113.93 | 251,337 | +0.93(+0.82%) |
Oct 15, 2015 | 110.02 | 113.03 | 109.62 | 113.00 | 219,015 | +2.76(+2.50%) |
Oct 14, 2015 | 110.74 | 112.09 | 110.02 | 110.24 | 283,005 | -0.23(-0.21%) |
Oct 13, 2015 | 111.57 | 113.07 | 110.38 | 110.47 | 365,600 | -1.52(-1.35%) |
Oct 12, 2015 | 111.65 | 112.41 | 111.14 | 111.98 | 245,736 | +0.20(+0.18%) |
Oct 09, 2015 | 111.16 | 112.22 | 110.83 | 111.78 | 372,332 | +0.65(+0.58%) |
Oct 08, 2015 | 110.79 | 111.52 | 109.13 | 111.13 | 447,497 | +0.19(+0.17%) |
Oct 07, 2015 | 110.08 | 111.60 | 108.60 | 110.95 | 427,636 | +1.57(+1.44%) |
Oct 06, 2015 | 112.06 | 112.06 | 107.68 | 109.38 | 840,124 | -2.94(-2.62%) |
Oct 05, 2015 | 113.08 | 113.32 | 111.21 | 112.31 | 381,035 | +0.31(+0.28%) |
Oct 02, 2015 | 108.29 | 112.00 | 107.75 | 112.00 | 368,023 | +2.43(+2.22%) |
Oct 01, 2015 | 109.07 | 109.62 | 107.78 | 109.57 | 395,925 | +0.83(+0.76%) |
Sep 30, 2015 | 107.69 | 108.99 | 107.21 | 108.75 | 359,736 | +2.44(+2.30%) |
Sep 29, 2015 | 106.11 | 108.39 | 105.15 | 106.31 | 834,206 | +0.55(+0.52%) |
Sep 28, 2015 | 109.62 | 109.80 | 104.61 | 105.76 | 1,448,032 | -4.61(-4.17%) |
Sep 25, 2015 | 115.08 | 115.08 | 109.46 | 110.36 | 707,173 | -3.50(-3.08%) |
Sep 24, 2015 | 114.24 | 114.56 | 112.46 | 113.87 | 410,121 | -1.22(-1.06%) |
Sep 23, 2015 | 115.49 | 116.23 | 114.52 | 115.09 | 181,477 | -0.20(-0.18%) |
Sep 22, 2015 | 114.68 | 115.45 | 114.02 | 115.29 | 304,751 | -0.97(-0.83%) |
Sep 21, 2015 | 118.91 | 119.11 | 115.45 | 116.26 | 314,539 | -1.97(-1.67%) |
Sep 18, 2015 | 118.62 | 119.34 | 117.91 | 118.23 | 257,549 | -1.61(-1.34%) |
Sep 17, 2015 | 118.56 | 121.35 | 118.56 | 119.84 | 322,935 | +1.31(+1.11%) |
Sep 16, 2015 | 118.08 | 118.68 | 117.39 | 118.53 | 210,222 | +0.29(+0.25%) |
Sep 15, 2015 | 117.25 | 118.52 | 116.75 | 118.24 | 193,016 | +1.52(+1.30%) |
Sep 14, 2015 | 117.00 | 117.19 | 116.08 | 116.72 | 166,670 | -0.38(-0.32%) |
Sep 11, 2015 | 115.89 | 117.09 | 115.42 | 117.09 | 155,711 | +0.93(+0.80%) |
Sep 10, 2015 | 114.80 | 116.94 | 114.69 | 116.16 | 226,430 | +1.14(+0.99%) |
Sep 09, 2015 | 118.19 | 118.19 | 114.74 | 115.02 | 335,066 | -1.81(-1.55%) |
Sep 08, 2015 | 115.61 | 116.88 | 114.89 | 116.83 | 276,480 | +3.33(+2.93%) |
Sep 04, 2015 | 113.35 | 113.51 | 113.51 | 113.51 | 333,919 | -1.28(-1.11%) |
Sep 03, 2015 | 116.43 | 116.97 | 114.52 | 114.78 | 425,381 | -0.95(-0.82%) |
Sep 02, 2015 | 115.11 | 115.73 | 113.78 | 115.73 | 405,668 | +2.39(+2.11%) |
Sep 01, 2015 | 115.27 | 115.27 | 112.78 | 113.34 | 883,443 | -3.10(-2.66%) |
Aug 31, 2015 | 118.49 | 119.04 | 116.13 | 116.44 | 365,499 | -2.26(-1.90%) |
Aug 28, 2015 | 118.62 | 119.09 | 117.59 | 118.70 | 549,862 | -0.14(-0.12%) |
Aug 27, 2015 | 118.70 | 119.14 | 116.50 | 118.84 | 928,966 | +2.26(+1.94%) |
Aug 26, 2015 | 113.00 | 116.65 | 112.14 | 116.58 | 699,404 | +4.69(+4.19%) |
Aug 25, 2015 | 117.86 | 117.86 | 111.86 | 111.89 | 1,900,753 | -1.60(-1.41%) |
Aug 24, 2015 | 111.03 | 116.87 | 80.31 | 113.49 | 2,202,623 | -4.48(-3.80%) |
Aug 21, 2015 | 119.97 | 121.27 | 117.97 | 117.97 | 1,130,353 | -3.49(-2.87%) |
Aug 20, 2015 | 123.45 | 124.08 | 121.35 | 121.47 | 474,411 | -3.12(-2.51%) |
Aug 19, 2015 | 125.18 | 125.44 | 123.71 | 124.59 | 398,783 | -0.65(-0.52%) |
Aug 18, 2015 | 125.43 | 125.98 | 125.07 | 125.24 | 267,842 | -0.29(-0.23%) |
Aug 17, 2015 | 123.56 | 125.56 | 123.14 | 125.53 | 207,075 | +1.52(+1.23%) |
Aug 14, 2015 | 123.73 | 124.11 | 123.00 | 124.01 | 165,253 | +0.18(+0.14%) |
Aug 13, 2015 | 124.20 | 124.73 | 123.55 | 123.83 | 205,455 | -0.35(-0.28%) |
Aug 12, 2015 | 123.15 | 124.29 | 121.62 | 124.18 | 504,645 | +0.10(+0.08%) |
Aug 11, 2015 | 124.02 | 124.75 | 123.36 | 124.09 | 290,844 | -0.91(-0.72%) |
Aug 10, 2015 | 125.06 | 125.73 | 124.81 | 124.99 | 313,642 | +0.89(+0.72%) |
Aug 07, 2015 | 124.40 | 124.55 | 122.70 | 124.11 | 393,541 | -0.43(-0.35%) |
Aug 06, 2015 | 127.61 | 127.69 | 124.27 | 124.54 | 422,674 | -2.88(-2.26%) |
Aug 05, 2015 | 127.25 | 127.75 | 127.00 | 127.41 | 273,370 | +0.95(+0.75%) |
Aug 04, 2015 | 126.66 | 127.15 | 126.07 | 126.46 | 412,191 | -0.09(-0.07%) |