Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 120.94 | 124.67 | 120.94 | 124.10 | 221,144 | +2.31(+1.90%) |
Oct 29, 2015 | 119.40 | 122.67 | 115.93 | 121.79 | 320,198 | +1.89(+1.57%) |
Oct 28, 2015 | 123.52 | 127.95 | 119.71 | 119.90 | 260,065 | -3.12(-2.54%) |
Oct 27, 2015 | 131.53 | 131.53 | 123.02 | 123.02 | 218,609 | -8.13(-6.20%) |
Oct 26, 2015 | 133.11 | 136.27 | 127.14 | 131.15 | 320,557 | -0.85(-0.64%) |
Oct 23, 2015 | 137.65 | 138.96 | 131.99 | 131.99 | 276,708 | -9.51(-6.72%) |
Oct 22, 2015 | 142.89 | 148.57 | 139.85 | 141.50 | 447,473 | -1.69(-1.18%) |
Oct 21, 2015 | 136.54 | 151.79 | 135.30 | 143.20 | 692,068 | +1.73(+1.23%) |
Oct 20, 2015 | 133.42 | 142.05 | 132.92 | 141.47 | 297,383 | +8.51(+6.40%) |
Oct 19, 2015 | 135.61 | 139.46 | 128.83 | 132.96 | 328,348 | -1.66(-1.23%) |
Oct 16, 2015 | 134.26 | 138.37 | 131.30 | 134.61 | 256,017 | +0.19(+0.14%) |
Oct 15, 2015 | 151.37 | 151.37 | 134.26 | 134.42 | 405,849 | -13.13(-8.90%) |
Oct 14, 2015 | 146.36 | 151.28 | 141.35 | 147.55 | 469,336 | -2.39(-1.59%) |
Oct 13, 2015 | 143.78 | 150.31 | 137.62 | 149.94 | 416,419 | +8.86(+6.28%) |
Oct 12, 2015 | 138.54 | 143.32 | 137.69 | 141.08 | 171,240 | +0.12(+0.08%) |
Oct 09, 2015 | 142.31 | 145.13 | 138.39 | 140.97 | 267,535 | -1.85(-1.29%) |
Oct 08, 2015 | 143.78 | 151.83 | 140.58 | 142.81 | 287,930 | +0.85(+0.60%) |
Oct 07, 2015 | 146.86 | 152.02 | 138.19 | 141.97 | 287,705 | -6.09(-4.11%) |
Oct 06, 2015 | 140.93 | 155.83 | 140.58 | 148.05 | 497,414 | +10.36(+7.52%) |
Oct 05, 2015 | 132.76 | 141.70 | 129.72 | 137.69 | 303,934 | +1.50(+1.10%) |
Oct 02, 2015 | 151.75 | 152.79 | 135.59 | 136.19 | 342,441 | -8.97(-6.18%) |
Oct 01, 2015 | 148.71 | 153.66 | 144.78 | 145.16 | 308,230 | -3.31(-2.23%) |
Sep 30, 2015 | 152.48 | 156.60 | 145.40 | 148.48 | 477,297 | -14.13(-8.69%) |
Sep 29, 2015 | 159.88 | 166.19 | 147.51 | 162.61 | 842,582 | +0.92(+0.57%) |
Sep 28, 2015 | 146.32 | 166.19 | 145.78 | 161.69 | 1,183,524 | +18.14(+12.64%) |
Sep 25, 2015 | 126.37 | 147.94 | 126.37 | 143.55 | 604,400 | +13.17(+10.10%) |
Sep 24, 2015 | 127.79 | 135.11 | 126.29 | 130.37 | 309,690 | +5.16(+4.12%) |
Sep 23, 2015 | 123.48 | 127.60 | 121.19 | 125.21 | 173,125 | +1.46(+1.18%) |
Sep 22, 2015 | 124.52 | 128.53 | 122.13 | 123.75 | 350,609 | +3.62(+3.01%) |
Sep 21, 2015 | 108.92 | 122.02 | 108.19 | 120.13 | 361,651 | +10.09(+9.17%) |
Sep 18, 2015 | 110.92 | 110.92 | 107.84 | 110.04 | 200,723 | +3.23(+3.03%) |
Sep 17, 2015 | 111.69 | 112.26 | 104.26 | 106.80 | 184,302 | -4.48(-4.03%) |
Sep 16, 2015 | 110.15 | 113.50 | 108.34 | 111.29 | 86,372 | +0.75(+0.68%) |
Sep 15, 2015 | 112.54 | 113.74 | 109.54 | 110.54 | 83,482 | -1.85(-1.65%) |
Sep 14, 2015 | 111.69 | 114.97 | 111.23 | 112.39 | 47,824 | +0.69(+0.62%) |
Sep 11, 2015 | 115.55 | 116.58 | 111.69 | 111.69 | 82,677 | -2.66(-2.32%) |
Sep 10, 2015 | 118.55 | 119.40 | 113.08 | 114.35 | 181,497 | -4.55(-3.82%) |
Sep 09, 2015 | 111.23 | 119.47 | 110.89 | 118.90 | 199,573 | +4.66(+4.08%) |
Sep 08, 2015 | 119.47 | 120.90 | 113.66 | 114.24 | 177,720 | -10.01(-8.06%) |
Sep 04, 2015 | 127.37 | 124.25 | 124.25 | 124.25 | 228,013 | +0.46(+0.37%) |
Sep 03, 2015 | 117.93 | 124.40 | 116.25 | 123.79 | 207,718 | +4.93(+4.15%) |
Sep 02, 2015 | 124.98 | 128.06 | 118.51 | 118.86 | 170,839 | -9.09(-7.10%) |
Sep 01, 2015 | 128.72 | 129.49 | 122.90 | 127.95 | 341,997 | +5.70(+4.66%) |
Aug 31, 2015 | 115.78 | 122.75 | 113.97 | 122.25 | 223,190 | +7.28(+6.33%) |
Aug 28, 2015 | 117.59 | 118.59 | 114.93 | 114.97 | 151,387 | -2.43(-2.07%) |
Aug 27, 2015 | 118.82 | 121.98 | 115.78 | 117.39 | 341,251 | -5.74(-4.66%) |
Aug 26, 2015 | 128.33 | 137.31 | 122.59 | 123.13 | 227,806 | -13.86(-10.12%) |
Aug 25, 2015 | 125.75 | 137.00 | 122.40 | 137.00 | 253,283 | -0.89(-0.64%) |
Aug 24, 2015 | 140.81 | 148.25 | 125.87 | 137.88 | 598,795 | +11.75(+9.31%) |
Aug 21, 2015 | 121.17 | 126.14 | 116.74 | 126.14 | 505,577 | +7.32(+6.16%) |
Aug 20, 2015 | 112.43 | 118.82 | 110.39 | 118.82 | 372,462 | +9.05(+8.25%) |
Aug 19, 2015 | 109.65 | 112.23 | 108.04 | 109.77 | 151,676 | +1.58(+1.46%) |
Aug 18, 2015 | 107.07 | 108.66 | 105.53 | 108.19 | 151,714 | +1.97(+1.85%) |
Aug 17, 2015 | 111.31 | 113.39 | 106.19 | 106.22 | 131,288 | -4.82(-4.34%) |
Aug 14, 2015 | 110.39 | 113.97 | 109.23 | 111.04 | 176,367 | +1.08(+0.98%) |
Aug 13, 2015 | 107.07 | 110.08 | 106.00 | 109.96 | 115,360 | +2.31(+2.15%) |
Aug 12, 2015 | 111.93 | 115.19 | 106.84 | 107.65 | 284,587 | -1.66(-1.52%) |
Aug 11, 2015 | 109.34 | 111.19 | 106.30 | 109.31 | 172,956 | +2.35(+2.20%) |
Aug 10, 2015 | 106.15 | 107.22 | 103.72 | 106.96 | 98,017 | -1.62(-1.49%) |
Aug 07, 2015 | 107.15 | 112.47 | 106.38 | 108.58 | 268,947 | +1.04(+0.97%) |
Aug 06, 2015 | 99.14 | 107.61 | 98.64 | 107.53 | 166,337 | +8.28(+8.34%) |
Aug 05, 2015 | 98.79 | 99.75 | 97.29 | 99.25 | 63,428 | -1.23(-1.23%) |
Aug 04, 2015 | 100.56 | 101.35 | 99.02 | 100.49 | 60,453 | -0.81(-0.80%) |