Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 126.78 | 127.18 | 125.66 | 126.55 | 274,621 | -0.09(-0.07%) |
Jul 31, 2015 | 126.35 | 127.25 | 126.21 | 126.64 | 245,065 | +0.84(+0.67%) |
Jul 30, 2015 | 125.75 | 126.06 | 124.65 | 125.79 | 227,944 | -0.11(-0.09%) |
Jul 29, 2015 | 126.51 | 126.52 | 125.34 | 125.91 | 1,875,621 | +0.06(+0.05%) |
Jul 28, 2015 | 124.78 | 125.85 | 123.65 | 125.85 | 324,235 | +2.18(+1.76%) |
Jul 27, 2015 | 123.57 | 123.97 | 123.00 | 123.67 | 345,720 | -0.40(-0.33%) |
Jul 24, 2015 | 126.66 | 126.67 | 123.82 | 124.07 | 449,939 | -3.04(-2.39%) |
Jul 23, 2015 | 128.07 | 128.22 | 126.87 | 127.11 | 298,825 | -0.45(-0.35%) |
Jul 22, 2015 | 126.98 | 127.67 | 126.61 | 127.56 | 218,477 | +0.27(+0.21%) |
Jul 21, 2015 | 128.41 | 128.41 | 126.52 | 127.29 | 356,410 | -0.56(-0.44%) |
Jul 20, 2015 | 128.11 | 128.13 | 127.51 | 127.85 | 426,124 | +0.24(+0.19%) |
Jul 17, 2015 | 127.75 | 127.79 | 127.01 | 127.61 | 284,550 | -0.08(-0.06%) |
Jul 16, 2015 | 127.97 | 127.97 | 127.12 | 127.69 | 444,260 | +0.81(+0.64%) |
Jul 15, 2015 | 127.52 | 127.89 | 126.62 | 126.88 | 345,517 | +0.01(+0.01%) |
Jul 14, 2015 | 125.64 | 127.04 | 125.29 | 126.88 | 353,316 | +1.38(+1.10%) |
Jul 13, 2015 | 125.25 | 125.71 | 124.98 | 125.49 | 398,277 | +1.23(+0.99%) |
Jul 10, 2015 | 124.04 | 124.43 | 123.40 | 124.26 | 336,769 | +1.66(+1.36%) |
Jul 09, 2015 | 123.09 | 124.49 | 122.46 | 122.60 | 309,349 | +0.72(+0.59%) |
Jul 08, 2015 | 123.13 | 123.43 | 121.71 | 121.88 | 301,950 | -2.15(-1.74%) |
Jul 07, 2015 | 123.76 | 124.04 | 121.92 | 124.03 | 488,138 | +0.48(+0.38%) |
Jul 06, 2015 | 122.43 | 124.25 | 122.30 | 123.56 | 311,261 | +0.07(+0.06%) |
Jul 02, 2015 | 124.31 | 123.49 | 123.49 | 123.49 | 305,496 | -0.41(-0.33%) |