Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 119.12 | 119.45 | 118.51 | 118.54 | 203,328 | -0.60(-0.50%) |
Oct 29, 2015 | 119.23 | 119.31 | 118.39 | 119.14 | 276,980 | -3.02(-2.47%) |
Oct 28, 2015 | 121.16 | 122.25 | 120.78 | 122.16 | 199,735 | +1.48(+1.23%) |
Oct 27, 2015 | 120.74 | 121.04 | 120.38 | 120.68 | 213,056 | -0.48(-0.40%) |
Oct 26, 2015 | 121.48 | 121.66 | 120.84 | 121.16 | 225,995 | -0.40(-0.33%) |
Oct 23, 2015 | 121.23 | 121.77 | 120.84 | 121.56 | 222,609 | +0.49(+0.41%) |
Oct 22, 2015 | 120.58 | 121.41 | 120.31 | 121.07 | 280,511 | +1.48(+1.24%) |
Oct 21, 2015 | 119.92 | 120.70 | 119.49 | 119.59 | 168,522 | +1.44(+1.22%) |
Oct 20, 2015 | 118.60 | 118.81 | 118.10 | 118.15 | 253,458 | -1.30(-1.08%) |
Oct 19, 2015 | 119.25 | 119.46 | 118.74 | 119.44 | 170,372 | -0.40(-0.33%) |
Oct 16, 2015 | 119.53 | 120.02 | 119.12 | 119.84 | 274,268 | +1.47(+1.24%) |
Oct 15, 2015 | 117.69 | 118.47 | 117.22 | 118.37 | 272,321 | +2.31(+1.99%) |
Oct 14, 2015 | 116.98 | 117.28 | 115.92 | 116.06 | 193,804 | -0.99(-0.84%) |
Oct 13, 2015 | 117.45 | 117.89 | 116.84 | 117.05 | 353,233 | -1.97(-1.66%) |
Oct 12, 2015 | 118.67 | 119.34 | 118.52 | 119.02 | 325,294 | +0.49(+0.42%) |
Oct 09, 2015 | 119.86 | 120.45 | 118.26 | 118.53 | 412,557 | -0.85(-0.71%) |
Oct 08, 2015 | 118.70 | 119.58 | 118.05 | 119.38 | 262,953 | +0.75(+0.63%) |
Oct 07, 2015 | 118.47 | 119.09 | 118.13 | 118.63 | 248,953 | +1.73(+1.48%) |
Oct 06, 2015 | 116.90 | 117.23 | 116.37 | 116.90 | 362,142 | -1.35(-1.14%) |
Oct 05, 2015 | 117.74 | 118.83 | 117.71 | 118.25 | 349,950 | +1.54(+1.32%) |
Oct 02, 2015 | 115.34 | 116.80 | 114.63 | 116.72 | 576,352 | +2.31(+2.02%) |
Oct 01, 2015 | 114.55 | 114.92 | 113.33 | 114.41 | 287,603 | +1.02(+0.90%) |
Sep 30, 2015 | 112.38 | 113.50 | 112.24 | 113.38 | 243,206 | +2.93(+2.65%) |
Sep 29, 2015 | 110.19 | 110.67 | 109.40 | 110.45 | 357,650 | -0.94(-0.84%) |
Sep 28, 2015 | 113.65 | 113.66 | 110.92 | 111.39 | 322,404 | -1.61(-1.42%) |
Sep 25, 2015 | 113.73 | 114.41 | 112.66 | 113.00 | 306,632 | +0.92(+0.82%) |
Sep 24, 2015 | 112.05 | 112.26 | 110.60 | 112.08 | 561,987 | +0.04(+0.03%) |
Sep 23, 2015 | 111.85 | 112.26 | 111.19 | 112.04 | 242,633 | -0.07(-0.06%) |
Sep 22, 2015 | 112.21 | 112.40 | 110.61 | 112.11 | 390,939 | -1.76(-1.55%) |
Sep 21, 2015 | 114.03 | 114.44 | 113.17 | 113.87 | 182,507 | +0.58(+0.51%) |
Sep 18, 2015 | 113.82 | 114.52 | 113.19 | 113.29 | 262,924 | -2.31(-2.00%) |
Sep 17, 2015 | 115.40 | 117.11 | 115.25 | 115.60 | 255,213 | -0.73(-0.62%) |
Sep 16, 2015 | 116.14 | 116.64 | 115.89 | 116.33 | 461,062 | +1.95(+1.70%) |
Sep 15, 2015 | 113.52 | 114.54 | 113.17 | 114.38 | 464,127 | +3.44(+3.10%) |
Sep 14, 2015 | 111.30 | 111.61 | 110.60 | 110.94 | 368,562 | -0.72(-0.64%) |
Sep 11, 2015 | 111.07 | 111.65 | 110.50 | 111.65 | 557,105 | -0.80(-0.71%) |
Sep 10, 2015 | 113.43 | 113.43 | 111.94 | 112.45 | 2,174,473 | -2.56(-2.22%) |
Sep 09, 2015 | 117.53 | 117.67 | 114.84 | 115.01 | 1,396,387 | -0.59(-0.51%) |
Sep 08, 2015 | 114.61 | 115.69 | 114.54 | 115.60 | 417,855 | +4.52(+4.07%) |
Sep 04, 2015 | 111.25 | 111.08 | 111.08 | 111.08 | 274,992 | -2.97(-2.60%) |
Sep 03, 2015 | 114.60 | 114.84 | 113.79 | 114.05 | 369,742 | +1.90(+1.69%) |
Sep 02, 2015 | 111.80 | 112.22 | 110.80 | 112.15 | 279,625 | +3.13(+2.87%) |
Sep 01, 2015 | 110.20 | 110.54 | 108.77 | 109.02 | 446,825 | -3.85(-3.41%) |
Aug 31, 2015 | 113.59 | 113.71 | 112.69 | 112.87 | 255,105 | -2.28(-1.98%) |
Aug 28, 2015 | 115.39 | 115.95 | 114.73 | 115.15 | 299,705 | +1.14(+1.00%) |
Aug 27, 2015 | 113.15 | 114.30 | 112.82 | 114.01 | 419,078 | +1.65(+1.47%) |
Aug 26, 2015 | 111.37 | 112.46 | 109.71 | 112.36 | 412,829 | +4.26(+3.94%) |
Aug 25, 2015 | 112.23 | 112.23 | 108.10 | 108.10 | 604,894 | -0.14(-0.13%) |
Aug 24, 2015 | 105.10 | 110.65 | 100.12 | 108.24 | 1,059,274 | -5.27(-4.65%) |
Aug 21, 2015 | 116.42 | 116.76 | 113.38 | 113.51 | 529,277 | -3.29(-2.82%) |
Aug 20, 2015 | 118.75 | 118.75 | 116.75 | 116.80 | 562,812 | -3.38(-2.81%) |
Aug 19, 2015 | 120.51 | 121.10 | 119.82 | 120.18 | 300,452 | -1.74(-1.43%) |
Aug 18, 2015 | 121.67 | 122.11 | 121.51 | 121.92 | 195,083 | +0.00(+0.00%) |
Aug 17, 2015 | 121.57 | 122.04 | 121.19 | 121.92 | 164,220 | -0.31(-0.25%) |
Aug 14, 2015 | 121.84 | 122.28 | 121.64 | 122.23 | 136,973 | +0.38(+0.31%) |
Aug 13, 2015 | 121.23 | 122.18 | 120.96 | 121.84 | 197,863 | +0.35(+0.29%) |
Aug 12, 2015 | 121.37 | 121.75 | 120.17 | 121.49 | 805,458 | -1.52(-1.23%) |
Aug 11, 2015 | 123.62 | 123.62 | 122.70 | 123.01 | 247,649 | -1.98(-1.59%) |
Aug 10, 2015 | 124.43 | 125.32 | 124.02 | 124.99 | 315,552 | +1.09(+0.88%) |
Aug 07, 2015 | 123.82 | 123.95 | 123.50 | 123.91 | 171,875 | +1.09(+0.89%) |
Aug 06, 2015 | 122.96 | 123.43 | 122.67 | 122.82 | 292,434 | +0.48(+0.39%) |
Aug 05, 2015 | 122.67 | 122.98 | 122.21 | 122.34 | 499,697 | -1.47(-1.19%) |
Aug 04, 2015 | 125.26 | 125.28 | 122.41 | 123.81 | 540,216 | -3.17(-2.50%) |