Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 116.90 | 117.53 | 116.46 | 116.46 | 3,607,090 | -0.30(-0.25%) |
Oct 29, 2015 | 116.86 | 116.98 | 116.22 | 116.76 | 2,004,062 | -0.35(-0.30%) |
Oct 28, 2015 | 115.93 | 117.29 | 115.71 | 117.11 | 3,678,029 | +1.00(+0.86%) |
Oct 27, 2015 | 115.56 | 116.31 | 114.88 | 116.11 | 2,659,440 | +0.14(+0.12%) |
Oct 26, 2015 | 115.61 | 116.13 | 115.30 | 115.97 | 2,883,542 | +0.56(+0.48%) |
Oct 23, 2015 | 115.97 | 116.45 | 114.45 | 115.41 | 4,046,204 | -0.16(-0.13%) |
Oct 22, 2015 | 112.11 | 116.33 | 111.60 | 115.56 | 6,900,343 | +4.58(+4.13%) |
Oct 21, 2015 | 110.75 | 112.15 | 110.31 | 110.99 | 4,065,611 | +0.53(+0.48%) |
Oct 20, 2015 | 109.23 | 110.88 | 108.99 | 110.46 | 3,252,274 | +0.82(+0.75%) |
Oct 19, 2015 | 109.62 | 109.95 | 109.11 | 109.64 | 2,705,505 | -0.52(-0.47%) |
Oct 16, 2015 | 110.95 | 110.96 | 109.25 | 110.16 | 3,361,914 | -0.36(-0.33%) |
Oct 15, 2015 | 110.85 | 111.03 | 109.65 | 110.52 | 3,494,910 | +0.64(+0.59%) |
Oct 14, 2015 | 110.38 | 110.87 | 109.77 | 109.88 | 3,051,182 | -0.59(-0.53%) |
Oct 13, 2015 | 110.31 | 111.12 | 110.18 | 110.46 | 2,737,069 | -0.70(-0.63%) |
Oct 12, 2015 | 111.31 | 111.53 | 110.78 | 111.16 | 1,929,401 | +0.12(+0.11%) |
Oct 09, 2015 | 110.79 | 111.60 | 110.60 | 111.05 | 3,096,644 | +0.31(+0.28%) |
Oct 08, 2015 | 108.64 | 110.79 | 108.59 | 110.73 | 2,711,486 | +1.44(+1.32%) |
Oct 07, 2015 | 108.70 | 110.04 | 108.25 | 109.30 | 2,641,944 | +1.30(+1.20%) |
Oct 06, 2015 | 108.15 | 108.63 | 107.71 | 108.00 | 3,046,444 | -0.39(-0.36%) |
Oct 05, 2015 | 106.90 | 108.60 | 106.40 | 108.39 | 4,032,470 | +2.31(+2.18%) |
Oct 02, 2015 | 103.03 | 106.16 | 102.65 | 106.08 | 4,136,630 | +1.78(+1.70%) |
Oct 01, 2015 | 105.35 | 105.54 | 103.40 | 104.30 | 3,356,231 | -0.72(-0.68%) |
Sep 30, 2015 | 105.58 | 106.10 | 104.08 | 105.02 | 4,885,622 | +0.16(+0.16%) |
Sep 29, 2015 | 102.69 | 105.31 | 102.55 | 104.86 | 6,676,592 | +2.35(+2.29%) |
Sep 28, 2015 | 102.45 | 103.49 | 102.45 | 102.51 | 4,682,224 | -0.87(-0.85%) |
Sep 25, 2015 | 103.43 | 103.80 | 102.65 | 103.39 | 5,085,315 | +1.47(+1.44%) |
Sep 24, 2015 | 101.22 | 102.25 | 100.30 | 101.92 | 3,631,565 | -0.06(-0.06%) |
Sep 23, 2015 | 102.62 | 102.90 | 101.39 | 101.98 | 3,623,792 | -0.27(-0.26%) |
Sep 22, 2015 | 102.43 | 102.61 | 101.67 | 102.25 | 3,746,360 | -1.50(-1.44%) |
Sep 21, 2015 | 104.08 | 104.51 | 103.23 | 103.74 | 3,365,201 | +0.31(+0.30%) |
Sep 18, 2015 | 104.58 | 104.67 | 103.13 | 103.43 | 8,809,460 | -2.47(-2.33%) |
Sep 17, 2015 | 106.53 | 107.82 | 105.58 | 105.90 | 3,854,143 | -0.93(-0.87%) |
Sep 16, 2015 | 106.31 | 107.02 | 106.09 | 106.82 | 2,781,736 | +0.44(+0.42%) |
Sep 15, 2015 | 104.87 | 106.56 | 104.48 | 106.38 | 3,632,314 | +2.07(+1.98%) |
Sep 14, 2015 | 104.84 | 104.88 | 103.73 | 104.31 | 3,073,922 | -0.33(-0.32%) |
Sep 11, 2015 | 104.16 | 104.70 | 103.54 | 104.64 | 3,382,847 | +0.35(+0.34%) |
Sep 10, 2015 | 104.45 | 105.13 | 103.82 | 104.29 | 2,741,918 | -0.06(-0.06%) |
Sep 09, 2015 | 107.31 | 107.67 | 104.13 | 104.35 | 3,567,479 | -1.90(-1.79%) |
Sep 08, 2015 | 105.23 | 106.34 | 104.84 | 106.25 | 3,284,099 | +2.66(+2.57%) |
Sep 04, 2015 | 103.67 | 103.59 | 103.59 | 103.59 | 4,313,992 | -1.41(-1.34%) |
Sep 03, 2015 | 105.15 | 105.86 | 104.68 | 105.00 | 3,518,098 | +0.37(+0.35%) |
Sep 02, 2015 | 104.11 | 104.63 | 103.15 | 104.63 | 4,471,777 | +2.03(+1.98%) |
Sep 01, 2015 | 103.33 | 104.08 | 102.19 | 102.60 | 4,955,795 | -2.70(-2.56%) |
Aug 31, 2015 | 105.93 | 106.55 | 105.21 | 105.30 | 3,394,880 | -1.53(-1.44%) |
Aug 28, 2015 | 105.95 | 106.91 | 105.79 | 106.83 | 3,596,866 | +0.23(+0.22%) |
Aug 27, 2015 | 106.49 | 107.38 | 104.70 | 106.60 | 5,540,731 | +0.87(+0.83%) |
Aug 26, 2015 | 103.71 | 105.78 | 102.62 | 105.73 | 6,158,225 | +3.76(+3.69%) |
Aug 25, 2015 | 105.09 | 105.24 | 101.78 | 101.96 | 7,337,876 | -0.70(-0.68%) |
Aug 24, 2015 | 101.58 | 105.26 | 99.27 | 102.66 | 9,934,450 | -2.60(-2.47%) |
Aug 21, 2015 | 106.32 | 107.65 | 105.13 | 105.26 | 7,346,159 | -0.93(-0.88%) |
Aug 20, 2015 | 107.05 | 107.32 | 106.19 | 106.19 | 4,426,477 | -1.87(-1.73%) |
Aug 19, 2015 | 108.31 | 109.31 | 107.62 | 108.06 | 3,408,808 | -1.05(-0.96%) |
Aug 18, 2015 | 109.34 | 109.56 | 108.81 | 109.11 | 2,319,472 | -0.68(-0.62%) |
Aug 17, 2015 | 108.46 | 109.84 | 107.67 | 109.79 | 2,241,390 | +0.71(+0.65%) |
Aug 14, 2015 | 108.63 | 109.26 | 108.38 | 109.09 | 1,905,532 | +0.65(+0.60%) |
Aug 13, 2015 | 108.88 | 109.29 | 108.20 | 108.44 | 2,437,323 | -0.82(-0.75%) |
Aug 12, 2015 | 108.32 | 109.40 | 107.46 | 109.26 | 2,792,412 | +0.03(+0.03%) |
Aug 11, 2015 | 110.35 | 110.35 | 109.07 | 109.23 | 2,460,971 | -2.03(-1.82%) |
Aug 10, 2015 | 110.35 | 111.37 | 110.27 | 111.26 | 2,136,507 | +1.73(+1.58%) |
Aug 07, 2015 | 109.23 | 110.35 | 109.00 | 109.53 | 2,269,618 | -0.27(-0.25%) |
Aug 06, 2015 | 111.01 | 111.25 | 109.54 | 109.81 | 2,398,619 | -1.29(-1.16%) |
Aug 05, 2015 | 111.71 | 112.73 | 111.03 | 111.09 | 2,400,014 | +0.45(+0.41%) |
Aug 04, 2015 | 111.04 | 111.48 | 110.43 | 110.65 | 2,462,260 | +0.21(+0.19%) |