Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 123.48 | 125.14 | 121.56 | 121.70 | 1,265,450 | -2.02(-1.63%) |
Oct 29, 2015 | 123.38 | 124.96 | 121.20 | 123.72 | 1,619,543 | -1.72(-1.37%) |
Oct 28, 2015 | 122.28 | 125.74 | 118.28 | 125.44 | 2,040,302 | +3.60(+2.95%) |
Oct 27, 2015 | 117.92 | 122.32 | 117.70 | 121.84 | 1,756,064 | +2.34(+1.96%) |
Oct 26, 2015 | 121.74 | 123.36 | 119.20 | 119.50 | 1,520,515 | -3.94(-3.19%) |
Oct 23, 2015 | 128.00 | 128.28 | 120.98 | 123.44 | 2,715,897 | -1.66(-1.33%) |
Oct 22, 2015 | 118.00 | 125.32 | 118.00 | 125.10 | 2,387,782 | +9.58(+8.29%) |
Oct 21, 2015 | 125.20 | 126.56 | 114.88 | 115.52 | 2,271,691 | -8.42(-6.79%) |
Oct 20, 2015 | 127.40 | 129.48 | 121.86 | 123.94 | 2,365,169 | -5.06(-3.92%) |
Oct 19, 2015 | 120.02 | 129.20 | 119.56 | 129.00 | 2,397,270 | +8.68(+7.21%) |
Oct 16, 2015 | 121.12 | 121.30 | 115.70 | 120.32 | 2,210,520 | +0.92(+0.77%) |
Oct 15, 2015 | 113.82 | 119.92 | 112.74 | 119.40 | 2,076,882 | +8.04(+7.22%) |
Oct 14, 2015 | 112.56 | 114.76 | 108.48 | 111.36 | 2,248,748 | -2.66(-2.33%) |
Oct 13, 2015 | 117.84 | 122.20 | 113.26 | 114.02 | 2,803,580 | -6.80(-5.63%) |
Oct 12, 2015 | 114.04 | 121.92 | 113.00 | 120.82 | 2,132,518 | +7.06(+6.21%) |
Oct 09, 2015 | 114.16 | 115.36 | 110.36 | 113.76 | 2,603,351 | +0.00(+0.00%) |
Oct 08, 2015 | 108.76 | 115.10 | 107.52 | 113.76 | 2,827,369 | +5.36(+4.94%) |
Oct 07, 2015 | 107.30 | 108.81 | 104.90 | 108.40 | 1,418,652 | +2.40(+2.26%) |
Oct 06, 2015 | 107.48 | 109.10 | 104.30 | 106.00 | 1,836,542 | -1.30(-1.21%) |
Oct 05, 2015 | 103.44 | 107.90 | 103.26 | 107.30 | 2,206,510 | +5.80(+5.71%) |
Oct 02, 2015 | 92.68 | 101.50 | 91.70 | 101.50 | 2,707,254 | +5.04(+5.22%) |
Oct 01, 2015 | 95.28 | 96.48 | 92.18 | 96.46 | 2,484,311 | +1.18(+1.24%) |
Sep 30, 2015 | 95.00 | 95.96 | 92.60 | 95.28 | 2,094,033 | +4.30(+4.73%) |
Sep 29, 2015 | 92.20 | 94.44 | 88.82 | 90.98 | 3,858,806 | -0.14(-0.15%) |
Sep 28, 2015 | 94.66 | 95.50 | 88.52 | 91.12 | 3,975,288 | -7.06(-7.19%) |
Sep 25, 2015 | 104.60 | 104.72 | 95.64 | 98.18 | 3,497,207 | -2.58(-2.56%) |
Sep 24, 2015 | 98.48 | 101.46 | 93.16 | 100.76 | 4,966,188 | -2.52(-2.44%) |
Sep 23, 2015 | 101.06 | 104.36 | 99.72 | 103.28 | 2,140,796 | +1.98(+1.95%) |
Sep 22, 2015 | 102.30 | 104.00 | 95.34 | 101.30 | 3,880,934 | -7.28(-6.70%) |
Sep 21, 2015 | 104.74 | 108.72 | 103.50 | 108.58 | 2,446,253 | +7.30(+7.21%) |
Sep 18, 2015 | 104.00 | 108.04 | 99.98 | 101.28 | 4,612,302 | -13.72(-11.93%) |
Sep 17, 2015 | 115.06 | 125.66 | 112.16 | 115.00 | 4,560,058 | -0.06(-0.05%) |
Sep 16, 2015 | 112.46 | 115.42 | 108.82 | 115.06 | 3,149,441 | +6.52(+6.01%) |
Sep 15, 2015 | 100.12 | 108.76 | 99.34 | 108.54 | 3,457,496 | +10.00(+10.15%) |
Sep 14, 2015 | 99.08 | 99.08 | 96.42 | 98.54 | 1,928,471 | -0.22(-0.22%) |
Sep 11, 2015 | 96.00 | 98.86 | 94.34 | 98.76 | 2,383,662 | +2.20(+2.28%) |
Sep 10, 2015 | 91.38 | 96.56 | 90.92 | 96.56 | 5,452,493 | +2.40(+2.55%) |
Sep 09, 2015 | 101.74 | 101.82 | 93.44 | 94.16 | 5,843,968 | -2.30(-2.38%) |
Sep 08, 2015 | 94.00 | 96.76 | 92.86 | 96.46 | 3,583,810 | +7.66(+8.63%) |
Sep 04, 2015 | 91.36 | 88.80 | 88.80 | 88.80 | 6,253,050 | -7.04(-7.35%) |
Sep 03, 2015 | 98.54 | 102.52 | 93.12 | 95.84 | 6,202,285 | +0.06(+0.06%) |
Sep 02, 2015 | 91.12 | 95.78 | 87.84 | 95.78 | 3,642,345 | +10.02(+11.68%) |
Sep 01, 2015 | 91.00 | 93.96 | 83.26 | 85.76 | 5,128,729 | -14.36(-14.34%) |
Aug 31, 2015 | 102.96 | 104.30 | 99.32 | 100.12 | 2,276,678 | -4.12(-3.95%) |
Aug 28, 2015 | 106.08 | 107.56 | 98.82 | 104.24 | 2,741,084 | -5.36(-4.89%) |
Aug 27, 2015 | 116.48 | 116.68 | 102.76 | 109.60 | 4,275,287 | -2.44(-2.18%) |
Aug 26, 2015 | 111.04 | 113.14 | 99.70 | 112.04 | 4,860,333 | +9.72(+9.50%) |
Aug 25, 2015 | 121.48 | 121.68 | 102.04 | 102.32 | 3,690,686 | -11.96(-10.47%) |
Aug 24, 2015 | 96.84 | 134.40 | 91.40 | 114.28 | 5,754,844 | -26.50(-18.82%) |
Aug 21, 2015 | 159.22 | 163.80 | 140.66 | 140.78 | 3,932,750 | -27.42(-16.30%) |
Aug 20, 2015 | 176.04 | 178.44 | 166.92 | 168.20 | 1,643,712 | -15.48(-8.43%) |
Aug 19, 2015 | 184.70 | 189.42 | 179.16 | 183.68 | 1,277,903 | -3.66(-1.95%) |
Aug 18, 2015 | 188.86 | 190.56 | 186.30 | 187.34 | 570,671 | -2.24(-1.18%) |
Aug 17, 2015 | 185.50 | 189.96 | 183.62 | 189.58 | 474,289 | +2.26(+1.21%) |
Aug 14, 2015 | 187.64 | 189.02 | 184.52 | 187.32 | 605,420 | +0.44(+0.24%) |
Aug 13, 2015 | 186.66 | 189.58 | 182.84 | 186.88 | 898,682 | +2.00(+1.08%) |
Aug 12, 2015 | 174.84 | 186.26 | 171.36 | 184.88 | 1,449,201 | +0.26(+0.14%) |
Aug 11, 2015 | 186.10 | 188.76 | 180.90 | 184.62 | 1,115,785 | -8.90(-4.60%) |
Aug 10, 2015 | 191.16 | 193.84 | 191.16 | 193.52 | 580,422 | +6.96(+3.73%) |
Aug 07, 2015 | 185.28 | 187.60 | 181.12 | 186.56 | 750,815 | +1.90(+1.03%) |
Aug 06, 2015 | 191.36 | 191.44 | 181.06 | 184.66 | 760,245 | -7.02(-3.66%) |
Aug 05, 2015 | 191.00 | 194.26 | 188.86 | 191.68 | 710,170 | +1.74(+0.92%) |
Aug 04, 2015 | 189.84 | 191.82 | 186.63 | 189.94 | 602,929 | -1.12(-0.59%) |