Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 120.85 | 124.02 | 120.17 | 123.13 | 2,551,618 | +3.04(+2.53%) |
Oct 29, 2015 | 121.00 | 124.16 | 118.72 | 120.09 | 6,158,178 | -7.00(-5.51%) |
Oct 28, 2015 | 124.79 | 127.85 | 123.70 | 127.09 | 3,096,574 | +5.60(+4.61%) |
Oct 27, 2015 | 123.09 | 125.15 | 120.94 | 121.49 | 3,228,023 | -2.12(-1.72%) |
Oct 26, 2015 | 128.06 | 128.06 | 122.74 | 123.61 | 5,813,440 | -5.97(-4.61%) |
Oct 23, 2015 | 127.47 | 129.84 | 124.06 | 129.58 | 3,549,800 | +4.24(+3.38%) |
Oct 22, 2015 | 121.62 | 125.62 | 121.21 | 125.34 | 3,434,441 | +4.84(+4.02%) |
Oct 21, 2015 | 121.76 | 122.68 | 120.11 | 120.50 | 2,820,894 | +0.61(+0.51%) |
Oct 20, 2015 | 118.47 | 120.07 | 117.60 | 119.89 | 2,191,885 | +0.93(+0.78%) |
Oct 19, 2015 | 121.00 | 121.26 | 117.37 | 118.96 | 1,859,322 | -2.11(-1.74%) |
Oct 16, 2015 | 121.90 | 121.98 | 119.90 | 121.07 | 1,986,583 | -0.80(-0.66%) |
Oct 15, 2015 | 118.00 | 121.99 | 117.69 | 121.87 | 4,931,580 | +4.41(+3.75%) |
Oct 14, 2015 | 113.00 | 117.75 | 112.38 | 117.46 | 3,352,990 | +4.04(+3.56%) |
Oct 13, 2015 | 116.34 | 116.67 | 113.21 | 113.42 | 3,247,496 | -4.26(-3.62%) |
Oct 12, 2015 | 117.59 | 117.98 | 115.76 | 117.68 | 2,419,353 | +0.77(+0.66%) |
Oct 09, 2015 | 116.56 | 118.08 | 115.54 | 116.91 | 3,447,856 | +0.22(+0.19%) |
Oct 08, 2015 | 117.52 | 117.96 | 113.80 | 116.69 | 4,140,093 | -1.95(-1.64%) |
Oct 07, 2015 | 118.65 | 119.52 | 115.82 | 118.64 | 3,728,355 | +1.53(+1.31%) |
Oct 06, 2015 | 120.76 | 121.01 | 111.53 | 117.11 | 11,599,784 | -4.11(-3.39%) |
Oct 05, 2015 | 123.96 | 124.87 | 120.96 | 121.22 | 3,908,477 | -2.11(-1.71%) |
Oct 02, 2015 | 119.99 | 123.36 | 118.21 | 123.33 | 3,520,745 | +1.19(+0.97%) |
Oct 01, 2015 | 123.11 | 124.90 | 119.50 | 122.14 | 4,567,276 | -2.87(-2.30%) |
Sep 30, 2015 | 121.79 | 125.23 | 121.00 | 125.01 | 4,395,488 | +5.34(+4.46%) |
Sep 29, 2015 | 121.91 | 122.48 | 118.06 | 119.67 | 4,798,232 | -1.18(-0.98%) |
Sep 28, 2015 | 125.96 | 127.99 | 120.81 | 120.85 | 3,988,644 | -5.89(-4.65%) |
Sep 25, 2015 | 125.96 | 128.93 | 125.20 | 126.74 | 3,508,675 | +2.64(+2.13%) |
Sep 24, 2015 | 124.10 | 125.35 | 119.47 | 124.10 | 4,499,496 | -1.44(-1.15%) |
Sep 23, 2015 | 124.82 | 127.80 | 123.81 | 125.54 | 2,187,650 | +0.84(+0.67%) |
Sep 22, 2015 | 124.99 | 125.84 | 123.70 | 124.70 | 2,248,268 | -2.56(-2.01%) |
Sep 21, 2015 | 128.37 | 129.38 | 126.22 | 127.26 | 1,651,455 | -0.33(-0.26%) |
Sep 18, 2015 | 128.54 | 129.49 | 126.60 | 127.59 | 4,402,110 | -3.02(-2.31%) |
Sep 17, 2015 | 131.51 | 133.06 | 130.20 | 130.61 | 1,991,761 | -0.88(-0.67%) |
Sep 16, 2015 | 133.89 | 133.89 | 130.26 | 131.49 | 2,731,667 | -2.89(-2.15%) |
Sep 15, 2015 | 132.13 | 134.95 | 131.00 | 134.38 | 3,080,387 | +3.19(+2.43%) |
Sep 14, 2015 | 132.50 | 133.73 | 130.60 | 131.19 | 3,464,308 | +0.11(+0.08%) |
Sep 11, 2015 | 128.16 | 131.22 | 126.94 | 131.08 | 3,960,598 | +2.36(+1.83%) |
Sep 10, 2015 | 128.54 | 129.16 | 124.80 | 128.72 | 3,622,265 | +1.55(+1.22%) |
Sep 09, 2015 | 130.18 | 131.79 | 126.30 | 127.17 | 3,149,910 | -1.99(-1.54%) |
Sep 08, 2015 | 125.40 | 129.33 | 124.82 | 129.16 | 3,546,970 | +8.01(+6.61%) |
Sep 04, 2015 | 121.15 | 121.15 | 121.15 | 0 | -2.62(-2.12%) | |
Sep 03, 2015 | 125.40 | 126.90 | 123.21 | 123.77 | 2,995,174 | -0.27(-0.22%) |
Sep 02, 2015 | 122.15 | 124.07 | 120.16 | 124.04 | 3,670,043 | +4.67(+3.91%) |
Sep 01, 2015 | 121.52 | 125.02 | 118.10 | 119.37 | 4,974,869 | -6.60(-5.24%) |
Aug 31, 2015 | 126.64 | 128.04 | 125.00 | 125.97 | 3,008,492 | -1.65(-1.29%) |
Aug 28, 2015 | 125.53 | 127.72 | 124.69 | 127.62 | 3,632,201 | +1.36(+1.08%) |
Aug 27, 2015 | 120.50 | 127.00 | 120.38 | 126.26 | 9,187,891 | +10.06(+8.66%) |
Aug 26, 2015 | 112.60 | 116.74 | 111.18 | 116.20 | 5,930,888 | +7.69(+7.09%) |
Aug 25, 2015 | 114.13 | 115.00 | 108.20 | 108.51 | 4,392,105 | -1.43(-1.30%) |
Aug 24, 2015 | 101.09 | 115.01 | 100.00 | 109.94 | 6,903,990 | -1.51(-1.35%) |
Aug 21, 2015 | 112.75 | 115.49 | 111.33 | 111.45 | 5,647,227 | -3.58(-3.11%) |
Aug 20, 2015 | 120.08 | 120.64 | 115.03 | 115.03 | 4,175,450 | -6.42(-5.29%) |
Aug 19, 2015 | 121.58 | 122.78 | 119.30 | 121.45 | 3,089,417 | -0.79(-0.65%) |
Aug 18, 2015 | 125.77 | 125.77 | 121.78 | 122.24 | 1,950,056 | -3.28(-2.61%) |
Aug 17, 2015 | 121.32 | 125.52 | 120.80 | 125.52 | 2,129,300 | +3.56(+2.92%) |
Aug 14, 2015 | 124.00 | 124.50 | 121.17 | 121.96 | 2,650,230 | -2.23(-1.80%) |
Aug 13, 2015 | 125.62 | 126.82 | 124.01 | 124.19 | 1,457,171 | -1.54(-1.22%) |
Aug 12, 2015 | 121.59 | 126.68 | 120.62 | 125.73 | 2,733,853 | +1.52(+1.22%) |
Aug 11, 2015 | 125.64 | 126.23 | 122.92 | 124.21 | 2,674,373 | -3.07(-2.41%) |
Aug 10, 2015 | 123.49 | 127.40 | 123.00 | 127.28 | 2,890,660 | +4.73(+3.86%) |
Aug 07, 2015 | 121.02 | 123.98 | 120.82 | 122.55 | 3,052,867 | -0.72(-0.58%) |
Aug 06, 2015 | 125.04 | 125.40 | 120.60 | 123.27 | 4,605,158 | -1.48(-1.19%) |
Aug 05, 2015 | 123.00 | 125.69 | 121.00 | 124.75 | 3,416,249 | +1.28(+1.04%) |
Aug 04, 2015 | 125.55 | 125.55 | 118.76 | 123.47 | 4,746,401 | -2.33(-1.85%) |