Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 125.05 | 129.25 | 125.05 | 128.83 | 333,525 | +4.59(+3.69%) |
Sep 29, 2015 | 123.49 | 125.38 | 122.84 | 124.24 | 276,635 | +0.53(+0.43%) |
Sep 28, 2015 | 124.52 | 126.00 | 123.50 | 123.71 | 216,200 | -1.46(-1.17%) |
Sep 25, 2015 | 125.95 | 126.38 | 124.00 | 125.17 | 194,245 | +0.51(+0.41%) |
Sep 24, 2015 | 122.36 | 125.43 | 122.36 | 124.66 | 204,584 | +1.00(+0.81%) |
Sep 23, 2015 | 122.41 | 124.41 | 122.35 | 123.66 | 205,379 | +1.28(+1.05%) |
Sep 22, 2015 | 120.04 | 122.63 | 120.04 | 122.38 | 150,427 | +1.17(+0.97%) |
Sep 21, 2015 | 120.56 | 122.02 | 120.12 | 121.21 | 186,467 | +1.25(+1.04%) |
Sep 18, 2015 | 120.78 | 123.20 | 119.51 | 119.96 | 476,715 | -2.28(-1.87%) |
Sep 17, 2015 | 122.39 | 125.00 | 121.89 | 122.24 | 267,447 | -0.84(-0.68%) |
Sep 16, 2015 | 123.90 | 123.90 | 121.47 | 123.08 | 139,687 | -0.41(-0.33%) |
Sep 15, 2015 | 121.67 | 123.88 | 121.62 | 123.49 | 202,882 | +1.59(+1.30%) |
Sep 14, 2015 | 120.38 | 122.33 | 119.57 | 121.90 | 247,819 | +1.87(+1.56%) |
Sep 11, 2015 | 117.41 | 120.20 | 116.85 | 120.03 | 211,607 | +2.03(+1.72%) |
Sep 10, 2015 | 117.45 | 118.41 | 115.51 | 118.00 | 257,195 | -0.14(-0.12%) |
Sep 09, 2015 | 118.19 | 119.88 | 116.83 | 118.14 | 286,512 | +1.00(+0.85%) |
Sep 08, 2015 | 114.96 | 118.12 | 114.75 | 117.14 | 389,752 | +3.70(+3.26%) |
Sep 04, 2015 | 109.36 | 113.44 | 113.44 | 113.44 | 1,905,600 | +4.60(+4.23%) |
Sep 03, 2015 | 108.37 | 110.95 | 107.80 | 108.84 | 514,834 | +1.07(+0.99%) |
Sep 02, 2015 | 111.19 | 111.19 | 105.51 | 107.77 | 786,862 | -1.79(-1.63%) |
Sep 01, 2015 | 113.83 | 114.00 | 109.46 | 109.56 | 457,799 | -6.28(-5.42%) |
Aug 31, 2015 | 116.62 | 118.42 | 115.34 | 115.84 | 354,644 | -1.78(-1.51%) |
Aug 28, 2015 | 120.71 | 120.71 | 115.55 | 117.62 | 370,755 | -3.88(-3.19%) |
Aug 27, 2015 | 120.76 | 122.07 | 118.51 | 121.50 | 259,772 | +2.49(+2.09%) |
Aug 26, 2015 | 122.75 | 122.75 | 117.12 | 119.01 | 272,762 | -0.70(-0.58%) |
Aug 25, 2015 | 124.59 | 126.08 | 119.40 | 119.71 | 271,583 | -0.35(-0.29%) |
Aug 24, 2015 | 116.00 | 123.74 | 113.71 | 120.06 | 593,706 | -3.93(-3.17%) |
Aug 21, 2015 | 127.50 | 127.50 | 123.17 | 123.99 | 528,458 | -4.41(-3.43%) |
Aug 20, 2015 | 129.78 | 131.12 | 128.00 | 128.40 | 259,592 | -2.59(-1.98%) |
Aug 19, 2015 | 131.00 | 132.43 | 130.51 | 130.99 | 186,913 | -0.05(-0.04%) |
Aug 18, 2015 | 130.87 | 132.33 | 130.51 | 131.04 | 141,376 | -0.43(-0.33%) |
Aug 17, 2015 | 128.30 | 132.50 | 127.70 | 131.47 | 179,541 | +2.97(+2.31%) |
Aug 14, 2015 | 128.14 | 129.43 | 127.34 | 128.50 | 254,211 | -0.24(-0.19%) |
Aug 13, 2015 | 127.66 | 131.14 | 127.66 | 128.74 | 299,389 | +1.09(+0.85%) |
Aug 12, 2015 | 129.16 | 130.24 | 125.02 | 127.65 | 335,694 | -2.60(-2.00%) |
Aug 11, 2015 | 129.56 | 131.30 | 128.42 | 130.25 | 180,768 | -0.23(-0.18%) |
Aug 10, 2015 | 132.60 | 133.34 | 128.44 | 130.48 | 301,849 | -0.92(-0.70%) |
Aug 07, 2015 | 130.20 | 131.70 | 128.01 | 131.40 | 317,561 | +0.98(+0.75%) |
Aug 06, 2015 | 131.52 | 132.99 | 129.13 | 130.42 | 681,140 | -3.02(-2.26%) |
Aug 05, 2015 | 127.00 | 134.79 | 126.59 | 133.44 | 597,693 | +8.13(+6.49%) |
Aug 04, 2015 | 124.88 | 128.39 | 124.54 | 125.31 | 285,249 | +0.98(+0.79%) |
Aug 03, 2015 | 123.30 | 125.70 | 121.38 | 124.33 | 214,189 | +1.48(+1.20%) |
Jul 31, 2015 | 128.74 | 128.74 | 120.04 | 122.85 | 248,083 | +3.64(+3.05%) |
Jul 30, 2015 | 115.93 | 120.39 | 114.54 | 119.21 | 254,944 | +6.02(+5.32%) |
Jul 29, 2015 | 113.18 | 113.78 | 111.43 | 113.19 | 341,473 | +0.60(+0.53%) |
Jul 28, 2015 | 113.88 | 114.29 | 112.19 | 112.59 | 205,363 | -1.25(-1.10%) |
Jul 27, 2015 | 115.11 | 115.20 | 112.71 | 113.84 | 166,207 | -1.56(-1.35%) |
Jul 24, 2015 | 117.21 | 117.22 | 115.18 | 115.40 | 152,901 | -1.58(-1.35%) |
Jul 23, 2015 | 119.04 | 119.30 | 116.02 | 116.98 | 219,982 | -1.52(-1.28%) |
Jul 22, 2015 | 117.80 | 119.83 | 117.28 | 118.50 | 187,630 | +0.67(+0.57%) |
Jul 21, 2015 | 117.35 | 117.93 | 116.78 | 117.83 | 162,825 | +0.62(+0.53%) |
Jul 20, 2015 | 115.97 | 117.63 | 115.12 | 117.21 | 326,837 | +1.82(+1.58%) |
Jul 17, 2015 | 112.46 | 115.74 | 112.20 | 115.39 | 599,593 | +3.33(+2.97%) |
Jul 16, 2015 | 111.64 | 112.40 | 111.04 | 112.06 | 154,584 | +1.07(+0.96%) |
Jul 15, 2015 | 111.17 | 111.78 | 110.40 | 110.99 | 116,137 | +0.64(+0.58%) |
Jul 14, 2015 | 110.96 | 111.30 | 109.98 | 110.35 | 153,568 | -0.25(-0.23%) |
Jul 13, 2015 | 110.87 | 110.98 | 109.90 | 110.60 | 209,031 | +0.91(+0.83%) |
Jul 10, 2015 | 109.00 | 111.34 | 108.52 | 109.69 | 240,009 | +2.13(+1.98%) |
Jul 09, 2015 | 106.21 | 108.00 | 106.21 | 107.56 | 168,273 | +1.14(+1.07%) |
Jul 08, 2015 | 106.08 | 107.31 | 105.22 | 106.42 | 174,958 | -0.73(-0.68%) |
Jul 07, 2015 | 109.29 | 109.63 | 105.50 | 107.15 | 255,787 | -2.53(-2.31%) |
Jul 06, 2015 | 105.50 | 109.86 | 105.38 | 109.68 | 288,349 | +3.81(+3.60%) |
Jul 02, 2015 | 107.91 | 105.87 | 105.87 | 105.87 | 804,400 | -1.60(-1.49%) |