Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.07 | 107.06 | 104.45 | 106.34 | 8,076,531 | +3.46(+3.36%) |
Sep 29, 2015 | 101.49 | 106.10 | 101.05 | 102.89 | 8,131,102 | +1.22(+1.20%) |
Sep 28, 2015 | 106.09 | 106.25 | 100.02 | 101.67 | 9,772,594 | -4.84(-4.54%) |
Sep 25, 2015 | 112.30 | 112.83 | 105.15 | 106.51 | 6,820,276 | -3.83(-3.47%) |
Sep 24, 2015 | 111.27 | 111.97 | 108.68 | 110.33 | 4,577,333 | -1.70(-1.52%) |
Sep 23, 2015 | 112.31 | 113.05 | 110.73 | 112.03 | 3,622,832 | -0.16(-0.14%) |
Sep 22, 2015 | 111.48 | 112.85 | 109.81 | 112.20 | 5,876,326 | -0.89(-0.79%) |
Sep 21, 2015 | 116.84 | 117.48 | 112.50 | 113.09 | 6,116,413 | -2.69(-2.32%) |
Sep 18, 2015 | 116.19 | 117.92 | 114.58 | 115.78 | 8,437,807 | -2.55(-2.16%) |
Sep 17, 2015 | 116.63 | 120.20 | 116.09 | 118.33 | 4,577,685 | +2.10(+1.81%) |
Sep 16, 2015 | 116.84 | 117.53 | 114.15 | 116.23 | 5,207,942 | -0.74(-0.63%) |
Sep 15, 2015 | 116.88 | 117.47 | 115.51 | 116.97 | 3,329,900 | +0.88(+0.75%) |
Sep 14, 2015 | 118.32 | 118.32 | 115.36 | 116.09 | 3,767,000 | -1.70(-1.44%) |
Sep 11, 2015 | 116.90 | 117.48 | 116.04 | 117.79 | 3,151,099 | +0.05(+0.05%) |
Sep 10, 2015 | 115.97 | 118.65 | 115.75 | 117.74 | 4,523,614 | +1.58(+1.36%) |
Sep 09, 2015 | 120.08 | 120.52 | 115.80 | 116.16 | 3,885,501 | -2.68(-2.25%) |
Sep 08, 2015 | 116.56 | 118.91 | 116.09 | 118.83 | 5,863,943 | +5.80(+5.13%) |
Sep 04, 2015 | 113.39 | 113.03 | 113.03 | 113.03 | 4,373,904 | -1.70(-1.48%) |
Sep 03, 2015 | 117.39 | 118.49 | 114.50 | 114.73 | 3,730,731 | -2.35(-2.01%) |
Sep 02, 2015 | 114.61 | 117.13 | 113.22 | 117.09 | 5,643,545 | +3.71(+3.28%) |
Sep 01, 2015 | 114.73 | 116.09 | 112.98 | 113.37 | 7,183,173 | -3.32(-2.85%) |
Aug 31, 2015 | 119.42 | 120.21 | 116.32 | 116.69 | 5,663,098 | -3.16(-2.64%) |
Aug 28, 2015 | 120.23 | 121.48 | 118.18 | 119.85 | 6,047,244 | +0.13(+0.11%) |
Aug 27, 2015 | 119.08 | 120.78 | 116.37 | 119.72 | 6,386,382 | +1.34(+1.13%) |
Aug 26, 2015 | 116.27 | 118.48 | 113.11 | 118.39 | 6,830,008 | +6.76(+6.05%) |
Aug 25, 2015 | 117.25 | 118.31 | 111.39 | 111.63 | 8,715,253 | -1.88(-1.66%) |
Aug 24, 2015 | 111.73 | 118.72 | 107.64 | 113.51 | 11,311,182 | -5.80(-4.87%) |
Aug 21, 2015 | 122.22 | 126.03 | 119.31 | 119.31 | 8,075,051 | -4.58(-3.70%) |
Aug 20, 2015 | 126.34 | 127.24 | 123.81 | 123.90 | 4,541,623 | -4.17(-3.25%) |
Aug 19, 2015 | 128.26 | 128.95 | 126.44 | 128.06 | 4,083,420 | -0.89(-0.69%) |
Aug 18, 2015 | 130.71 | 130.89 | 128.47 | 128.95 | 2,956,979 | -1.59(-1.22%) |
Aug 17, 2015 | 128.43 | 130.62 | 127.63 | 130.54 | 2,586,805 | +1.59(+1.23%) |
Aug 14, 2015 | 129.23 | 130.42 | 128.13 | 128.95 | 3,518,271 | -0.66(-0.51%) |
Aug 13, 2015 | 131.09 | 131.46 | 129.19 | 129.61 | 2,467,139 | -0.96(-0.74%) |
Aug 12, 2015 | 128.33 | 131.01 | 125.98 | 130.57 | 5,866,600 | +1.58(+1.22%) |
Aug 11, 2015 | 129.84 | 129.89 | 127.72 | 128.99 | 3,822,080 | -1.56(-1.20%) |
Aug 10, 2015 | 132.32 | 133.69 | 130.44 | 130.56 | 3,566,880 | -1.31(-0.99%) |
Aug 07, 2015 | 129.84 | 131.99 | 127.34 | 131.86 | 5,430,804 | +2.03(+1.56%) |
Aug 06, 2015 | 135.41 | 135.42 | 128.76 | 129.84 | 4,933,217 | -5.19(-3.84%) |
Aug 05, 2015 | 134.33 | 135.85 | 134.21 | 135.03 | 2,805,363 | +1.25(+0.94%) |
Aug 04, 2015 | 134.53 | 134.86 | 132.87 | 133.77 | 3,232,895 | -0.60(-0.45%) |
Aug 03, 2015 | 135.30 | 135.49 | 133.17 | 134.37 | 3,818,415 | -0.77(-0.57%) |
Jul 31, 2015 | 135.84 | 139.13 | 134.69 | 135.14 | 9,525,236 | +3.75(+2.85%) |
Jul 30, 2015 | 130.16 | 131.99 | 128.73 | 131.39 | 5,278,410 | +0.17(+0.13%) |
Jul 29, 2015 | 132.33 | 132.91 | 129.42 | 131.22 | 6,678,692 | -0.97(-0.74%) |
Jul 28, 2015 | 127.13 | 133.77 | 127.13 | 132.19 | 11,177,204 | +5.51(+4.35%) |
Jul 27, 2015 | 121.96 | 126.97 | 121.80 | 126.68 | 7,522,980 | +5.32(+4.38%) |
Jul 24, 2015 | 124.06 | 125.30 | 120.31 | 121.36 | 5,763,566 | -4.22(-3.36%) |
Jul 23, 2015 | 126.27 | 126.36 | 124.58 | 125.58 | 2,242,653 | -0.11(-0.09%) |
Jul 22, 2015 | 123.57 | 126.03 | 123.57 | 125.70 | 2,753,116 | +0.42(+0.34%) |
Jul 21, 2015 | 126.06 | 126.46 | 124.25 | 125.28 | 3,515,120 | -0.49(-0.39%) |
Jul 20, 2015 | 125.17 | 126.58 | 124.66 | 125.77 | 3,518,273 | +0.82(+0.66%) |
Jul 17, 2015 | 124.78 | 125.12 | 122.90 | 124.95 | 4,244,883 | +0.18(+0.14%) |
Jul 16, 2015 | 123.77 | 125.31 | 123.26 | 124.77 | 3,250,113 | +1.98(+1.61%) |
Jul 15, 2015 | 122.80 | 124.39 | 122.12 | 122.79 | 3,421,801 | +0.86(+0.71%) |
Jul 14, 2015 | 119.64 | 122.68 | 119.20 | 121.92 | 4,736,393 | +2.72(+2.29%) |
Jul 13, 2015 | 118.83 | 119.81 | 118.56 | 119.20 | 2,356,489 | +1.27(+1.08%) |
Jul 10, 2015 | 117.84 | 118.26 | 116.70 | 117.93 | 5,196,281 | +2.14(+1.84%) |
Jul 09, 2015 | 116.66 | 117.78 | 115.64 | 115.79 | 5,418,079 | -0.77(-0.66%) |
Jul 08, 2015 | 117.94 | 118.50 | 116.27 | 116.56 | 3,127,681 | -2.36(-1.98%) |
Jul 07, 2015 | 118.81 | 119.15 | 116.46 | 118.92 | 2,944,246 | +0.68(+0.58%) |
Jul 06, 2015 | 116.43 | 119.44 | 116.24 | 118.23 | 3,624,251 | +0.95(+0.81%) |
Jul 02, 2015 | 118.73 | 117.29 | 117.29 | 117.29 | 2,769,991 | -1.32(-1.12%) |