Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 131.37 | 131.78 | 130.24 | 131.76 | 1,458,756 | +1.52(+1.16%) |
Sep 29, 2015 | 126.36 | 130.54 | 125.92 | 130.24 | 1,637,084 | +4.20(+3.33%) |
Sep 28, 2015 | 127.55 | 128.63 | 125.25 | 126.05 | 1,230,799 | -1.63(-1.27%) |
Sep 25, 2015 | 128.18 | 128.94 | 125.44 | 127.67 | 745,165 | +0.98(+0.77%) |
Sep 24, 2015 | 127.82 | 128.48 | 125.66 | 126.69 | 1,053,718 | -1.55(-1.21%) |
Sep 23, 2015 | 127.53 | 128.65 | 127.04 | 128.24 | 712,791 | +0.67(+0.52%) |
Sep 22, 2015 | 128.47 | 128.80 | 127.07 | 127.58 | 790,202 | -1.35(-1.04%) |
Sep 21, 2015 | 127.79 | 129.72 | 127.79 | 128.92 | 570,749 | +1.11(+0.87%) |
Sep 18, 2015 | 126.33 | 129.75 | 125.80 | 127.81 | 1,495,616 | +0.73(+0.58%) |
Sep 17, 2015 | 126.00 | 129.51 | 125.16 | 127.08 | 1,195,309 | +0.95(+0.75%) |
Sep 16, 2015 | 124.86 | 126.72 | 124.86 | 126.12 | 704,582 | +1.15(+0.92%) |
Sep 15, 2015 | 123.57 | 125.47 | 122.89 | 124.97 | 651,538 | +1.64(+1.33%) |
Sep 14, 2015 | 124.57 | 124.97 | 122.93 | 123.33 | 1,133,616 | -0.69(-0.55%) |
Sep 11, 2015 | 121.08 | 124.02 | 121.08 | 124.02 | 1,670,509 | +2.93(+2.42%) |
Sep 10, 2015 | 120.43 | 122.44 | 120.42 | 121.10 | 1,211,436 | +0.55(+0.45%) |
Sep 09, 2015 | 122.64 | 124.46 | 120.40 | 120.55 | 1,113,615 | -1.23(-1.01%) |
Sep 08, 2015 | 121.48 | 122.63 | 120.64 | 121.78 | 906,237 | +1.68(+1.40%) |
Sep 04, 2015 | 120.77 | 120.10 | 120.10 | 120.10 | 807,982 | -1.94(-1.59%) |
Sep 03, 2015 | 122.40 | 123.10 | 121.62 | 122.05 | 601,719 | +0.00(+0.00%) |
Sep 02, 2015 | 122.37 | 123.05 | 121.01 | 122.05 | 989,779 | +0.98(+0.81%) |
Sep 01, 2015 | 122.03 | 122.74 | 120.09 | 121.07 | 989,262 | -2.42(-1.96%) |
Aug 31, 2015 | 126.14 | 127.56 | 123.43 | 123.49 | 2,334,385 | -2.73(-2.16%) |
Aug 28, 2015 | 126.19 | 126.62 | 125.13 | 126.22 | 697,796 | +0.05(+0.04%) |
Aug 27, 2015 | 125.50 | 127.31 | 124.49 | 126.17 | 1,201,405 | +1.61(+1.29%) |
Aug 26, 2015 | 124.30 | 125.03 | 122.30 | 124.56 | 1,309,172 | +3.00(+2.47%) |
Aug 25, 2015 | 126.31 | 126.33 | 121.43 | 121.56 | 1,473,621 | -2.30(-1.85%) |
Aug 24, 2015 | 129.00 | 129.02 | 123.63 | 123.86 | 1,747,155 | -5.90(-4.55%) |
Aug 21, 2015 | 132.36 | 132.99 | 129.76 | 129.76 | 1,166,256 | -2.96(-2.23%) |
Aug 20, 2015 | 133.43 | 134.67 | 132.20 | 132.72 | 914,435 | -0.55(-0.41%) |
Aug 19, 2015 | 133.50 | 134.24 | 132.76 | 133.28 | 781,414 | -1.17(-0.87%) |
Aug 18, 2015 | 133.53 | 134.85 | 133.53 | 134.44 | 853,968 | +0.83(+0.62%) |
Aug 17, 2015 | 132.52 | 133.61 | 131.87 | 133.61 | 1,040,527 | +1.10(+0.83%) |
Aug 14, 2015 | 131.76 | 132.75 | 130.57 | 132.51 | 1,084,077 | +0.78(+0.59%) |
Aug 13, 2015 | 130.94 | 132.50 | 130.51 | 131.74 | 802,374 | +0.28(+0.22%) |
Aug 12, 2015 | 130.72 | 131.62 | 129.87 | 131.45 | 986,723 | +0.36(+0.27%) |
Aug 11, 2015 | 129.69 | 131.98 | 129.63 | 131.09 | 1,063,576 | +1.09(+0.84%) |
Aug 10, 2015 | 130.47 | 130.84 | 129.58 | 130.00 | 884,177 | -0.07(-0.05%) |
Aug 07, 2015 | 129.21 | 130.07 | 128.07 | 130.07 | 637,409 | +0.81(+0.63%) |
Aug 06, 2015 | 128.78 | 129.48 | 127.41 | 129.26 | 682,097 | +0.29(+0.23%) |
Aug 05, 2015 | 129.46 | 129.86 | 128.32 | 128.97 | 625,930 | -0.20(-0.16%) |
Aug 04, 2015 | 129.89 | 130.76 | 128.91 | 129.17 | 688,232 | -0.99(-0.76%) |
Aug 03, 2015 | 129.01 | 130.41 | 128.71 | 130.16 | 851,091 | +1.22(+0.95%) |
Jul 31, 2015 | 129.28 | 130.29 | 128.82 | 128.94 | 980,147 | +0.83(+0.65%) |
Jul 30, 2015 | 127.36 | 128.55 | 126.72 | 128.11 | 808,761 | +0.46(+0.36%) |
Jul 29, 2015 | 127.28 | 127.98 | 126.04 | 127.65 | 1,097,229 | +0.55(+0.43%) |
Jul 28, 2015 | 126.84 | 128.80 | 126.16 | 127.11 | 1,025,866 | +0.96(+0.76%) |
Jul 27, 2015 | 126.79 | 128.05 | 125.96 | 126.15 | 766,809 | -0.49(-0.39%) |
Jul 24, 2015 | 125.84 | 127.03 | 125.27 | 126.64 | 585,087 | +0.52(+0.42%) |
Jul 23, 2015 | 126.92 | 127.22 | 125.17 | 126.12 | 609,063 | -1.09(-0.86%) |
Jul 22, 2015 | 126.32 | 127.82 | 126.20 | 127.21 | 615,001 | +1.06(+0.84%) |
Jul 21, 2015 | 127.20 | 128.31 | 125.95 | 126.15 | 784,864 | -0.59(-0.47%) |
Jul 20, 2015 | 126.00 | 127.14 | 125.74 | 126.74 | 716,260 | +0.14(+0.11%) |
Jul 17, 2015 | 126.70 | 127.19 | 126.09 | 126.60 | 608,960 | -0.47(-0.37%) |
Jul 16, 2015 | 126.45 | 127.45 | 126.23 | 127.07 | 536,766 | +0.91(+0.72%) |
Jul 15, 2015 | 125.83 | 126.69 | 125.09 | 126.16 | 563,800 | +0.32(+0.26%) |
Jul 14, 2015 | 125.53 | 126.27 | 123.81 | 125.83 | 892,560 | +0.62(+0.50%) |
Jul 13, 2015 | 126.28 | 126.85 | 124.43 | 125.21 | 947,168 | +0.05(+0.04%) |
Jul 10, 2015 | 124.95 | 126.19 | 124.43 | 125.17 | 849,305 | +0.46(+0.37%) |
Jul 09, 2015 | 125.50 | 127.72 | 124.19 | 124.70 | 711,185 | +0.02(+0.02%) |
Jul 08, 2015 | 124.70 | 125.53 | 123.95 | 124.68 | 757,661 | -0.58(-0.47%) |
Jul 07, 2015 | 123.96 | 125.97 | 123.26 | 125.26 | 856,063 | +1.85(+1.50%) |
Jul 06, 2015 | 122.12 | 123.60 | 122.06 | 123.41 | 704,226 | +0.73(+0.59%) |
Jul 02, 2015 | 122.96 | 122.68 | 122.68 | 122.68 | 750,374 | +0.77(+0.63%) |