Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.84 | 107.85 | 105.22 | 107.13 | 8,017,399 | +3.48(+3.36%) |
Sep 29, 2015 | 102.23 | 106.88 | 101.79 | 103.64 | 8,071,570 | +1.22(+1.20%) |
Sep 28, 2015 | 106.87 | 107.03 | 100.75 | 102.42 | 9,701,044 | -4.87(-4.54%) |
Sep 25, 2015 | 113.12 | 113.66 | 105.92 | 107.29 | 6,770,341 | -3.86(-3.47%) |
Sep 24, 2015 | 112.09 | 112.79 | 109.48 | 111.15 | 4,543,820 | -1.71(-1.52%) |
Sep 23, 2015 | 113.14 | 113.88 | 111.55 | 112.86 | 3,596,308 | -0.16(-0.14%) |
Sep 22, 2015 | 112.30 | 113.68 | 110.61 | 113.02 | 5,833,302 | -0.90(-0.79%) |
Sep 21, 2015 | 117.70 | 118.34 | 113.33 | 113.92 | 6,071,631 | -2.71(-2.32%) |
Sep 18, 2015 | 117.04 | 118.79 | 115.42 | 116.63 | 8,376,029 | -2.57(-2.16%) |
Sep 17, 2015 | 117.49 | 121.09 | 116.95 | 119.20 | 4,544,170 | +2.11(+1.81%) |
Sep 16, 2015 | 117.70 | 118.40 | 114.99 | 117.09 | 5,169,812 | -0.74(-0.63%) |
Sep 15, 2015 | 117.74 | 118.34 | 116.36 | 117.83 | 3,305,520 | +0.88(+0.76%) |
Sep 14, 2015 | 119.19 | 119.19 | 116.21 | 116.95 | 3,739,420 | -1.71(-1.44%) |
Sep 11, 2015 | 117.76 | 118.34 | 116.90 | 118.66 | 3,128,028 | +0.06(+0.05%) |
Sep 10, 2015 | 116.83 | 119.52 | 116.61 | 118.61 | 4,490,494 | +1.59(+1.36%) |
Sep 09, 2015 | 120.97 | 121.41 | 116.66 | 117.01 | 3,857,053 | -2.69(-2.25%) |
Sep 08, 2015 | 117.42 | 119.78 | 116.95 | 119.71 | 5,821,010 | +5.84(+5.13%) |
Sep 04, 2015 | 114.23 | 113.87 | 113.87 | 113.87 | 4,341,880 | -1.71(-1.48%) |
Sep 03, 2015 | 118.25 | 119.37 | 115.35 | 115.58 | 3,703,416 | -2.37(-2.01%) |
Sep 02, 2015 | 115.45 | 118.00 | 114.05 | 117.95 | 5,602,226 | +3.74(+3.28%) |
Sep 01, 2015 | 115.58 | 116.94 | 113.81 | 114.21 | 7,130,581 | -3.35(-2.85%) |
Aug 31, 2015 | 120.30 | 121.09 | 117.18 | 117.55 | 5,621,636 | -3.18(-2.64%) |
Aug 28, 2015 | 121.12 | 122.37 | 119.05 | 120.74 | 6,002,969 | +0.13(+0.11%) |
Aug 27, 2015 | 119.95 | 121.67 | 117.23 | 120.61 | 6,339,624 | +1.35(+1.13%) |
Aug 26, 2015 | 117.13 | 119.36 | 113.95 | 119.26 | 6,780,002 | +6.81(+6.05%) |
Aug 25, 2015 | 118.11 | 119.18 | 112.21 | 112.45 | 8,651,444 | -1.90(-1.66%) |
Aug 24, 2015 | 112.56 | 119.60 | 108.43 | 114.35 | 11,228,367 | -5.85(-4.86%) |
Aug 21, 2015 | 123.12 | 126.96 | 120.19 | 120.19 | 8,015,929 | -4.62(-3.70%) |
Aug 20, 2015 | 127.27 | 128.18 | 124.72 | 124.81 | 4,508,371 | -4.20(-3.25%) |
Aug 19, 2015 | 129.20 | 129.90 | 127.37 | 129.01 | 4,053,523 | -0.89(-0.69%) |
Aug 18, 2015 | 131.67 | 131.85 | 129.42 | 129.90 | 2,935,329 | -1.60(-1.22%) |
Aug 17, 2015 | 129.38 | 131.58 | 128.57 | 131.50 | 2,567,865 | +1.60(+1.23%) |
Aug 14, 2015 | 130.19 | 131.38 | 129.08 | 129.90 | 3,492,512 | -0.67(-0.51%) |
Aug 13, 2015 | 132.05 | 132.43 | 130.14 | 130.57 | 2,449,075 | -0.97(-0.74%) |
Aug 12, 2015 | 129.28 | 131.97 | 126.91 | 131.53 | 5,823,648 | +1.59(+1.22%) |
Aug 11, 2015 | 130.80 | 130.85 | 128.66 | 129.95 | 3,794,097 | -1.57(-1.20%) |
Aug 10, 2015 | 133.29 | 134.67 | 131.40 | 131.52 | 3,540,765 | -1.32(-0.99%) |
Aug 07, 2015 | 130.80 | 132.96 | 128.28 | 132.84 | 5,391,043 | +2.04(+1.56%) |
Aug 06, 2015 | 136.41 | 136.42 | 129.71 | 130.79 | 4,897,099 | -5.23(-3.84%) |
Aug 05, 2015 | 135.32 | 136.85 | 135.20 | 136.02 | 2,784,824 | +1.26(+0.94%) |
Aug 04, 2015 | 135.52 | 135.85 | 133.85 | 134.76 | 3,209,226 | -0.61(-0.45%) |
Aug 03, 2015 | 136.30 | 136.49 | 134.16 | 135.37 | 3,790,458 | -0.77(-0.57%) |
Jul 31, 2015 | 136.84 | 140.16 | 135.68 | 136.14 | 9,455,497 | +3.78(+2.85%) |
Jul 30, 2015 | 131.12 | 132.97 | 129.68 | 132.36 | 5,239,765 | +0.17(+0.13%) |
Jul 29, 2015 | 133.31 | 133.89 | 130.37 | 132.19 | 6,629,794 | -0.98(-0.74%) |
Jul 28, 2015 | 128.06 | 134.76 | 128.06 | 133.17 | 11,095,371 | +5.55(+4.35%) |
Jul 27, 2015 | 122.86 | 127.91 | 122.70 | 127.62 | 7,467,901 | +5.36(+4.38%) |
Jul 24, 2015 | 124.97 | 126.22 | 121.20 | 122.26 | 5,721,369 | -4.25(-3.36%) |
Jul 23, 2015 | 127.20 | 127.29 | 125.50 | 126.51 | 2,226,233 | -0.12(-0.09%) |
Jul 22, 2015 | 124.48 | 126.95 | 124.48 | 126.62 | 2,732,960 | +0.42(+0.34%) |
Jul 21, 2015 | 126.98 | 127.39 | 125.17 | 126.20 | 3,489,385 | -0.49(-0.39%) |
Jul 20, 2015 | 126.09 | 127.51 | 125.58 | 126.69 | 3,492,515 | +0.83(+0.66%) |
Jul 17, 2015 | 125.70 | 126.05 | 123.81 | 125.87 | 4,213,805 | +0.18(+0.14%) |
Jul 16, 2015 | 124.68 | 126.24 | 124.17 | 125.69 | 3,226,317 | +2.00(+1.61%) |
Jul 15, 2015 | 123.70 | 125.31 | 123.02 | 123.69 | 3,396,748 | +0.87(+0.71%) |
Jul 14, 2015 | 120.53 | 123.59 | 120.08 | 122.82 | 4,701,716 | +2.74(+2.29%) |
Jul 13, 2015 | 119.71 | 120.69 | 119.43 | 120.08 | 2,339,236 | +1.28(+1.08%) |
Jul 10, 2015 | 118.71 | 119.13 | 117.56 | 118.80 | 5,158,237 | +2.15(+1.84%) |
Jul 09, 2015 | 117.52 | 118.64 | 116.49 | 116.65 | 5,378,411 | -0.77(-0.66%) |
Jul 08, 2015 | 118.81 | 119.38 | 117.12 | 117.42 | 3,104,782 | -2.38(-1.98%) |
Jul 07, 2015 | 119.69 | 120.03 | 117.32 | 119.79 | 2,922,689 | +0.69(+0.58%) |
Jul 06, 2015 | 117.29 | 120.32 | 117.09 | 119.11 | 3,597,717 | +0.96(+0.81%) |
Jul 02, 2015 | 119.61 | 118.15 | 118.15 | 118.15 | 2,749,711 | -1.33(-1.12%) |