Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 119.05 | 119.69 | 116.93 | 118.05 | 503,001 | +0.44(+0.37%) |
Sep 29, 2015 | 118.56 | 119.47 | 116.95 | 117.61 | 394,563 | -1.12(-0.94%) |
Sep 28, 2015 | 122.82 | 122.82 | 117.71 | 118.73 | 452,364 | -4.75(-3.85%) |
Sep 25, 2015 | 125.30 | 126.00 | 122.74 | 123.49 | 437,292 | -0.88(-0.70%) |
Sep 24, 2015 | 125.36 | 125.84 | 123.75 | 124.36 | 338,777 | -1.98(-1.56%) |
Sep 23, 2015 | 127.07 | 127.47 | 125.79 | 126.34 | 525,187 | -0.32(-0.26%) |
Sep 22, 2015 | 127.12 | 127.89 | 125.83 | 126.66 | 303,424 | -1.76(-1.37%) |
Sep 21, 2015 | 130.63 | 131.43 | 128.13 | 128.42 | 412,376 | -1.50(-1.16%) |
Sep 18, 2015 | 129.91 | 130.92 | 129.51 | 129.92 | 422,990 | -1.25(-0.95%) |
Sep 17, 2015 | 131.52 | 132.19 | 130.69 | 131.17 | 201,292 | -0.07(-0.05%) |
Sep 16, 2015 | 130.72 | 131.55 | 130.09 | 131.23 | 158,885 | +0.41(+0.31%) |
Sep 15, 2015 | 129.85 | 131.38 | 129.50 | 130.82 | 196,026 | +1.30(+1.01%) |
Sep 14, 2015 | 130.82 | 130.82 | 129.07 | 129.52 | 263,781 | -1.30(-1.00%) |
Sep 11, 2015 | 127.40 | 130.85 | 127.36 | 130.82 | 232,257 | +3.05(+2.39%) |
Sep 10, 2015 | 126.72 | 128.15 | 125.56 | 127.77 | 330,270 | +1.58(+1.25%) |
Sep 09, 2015 | 126.30 | 126.95 | 125.92 | 126.20 | 433,579 | +0.54(+0.43%) |
Sep 08, 2015 | 123.81 | 126.00 | 123.44 | 125.65 | 347,971 | +3.13(+2.55%) |
Sep 04, 2015 | 121.31 | 122.53 | 122.53 | 122.53 | 260,938 | -0.24(-0.19%) |
Sep 03, 2015 | 122.41 | 123.22 | 122.01 | 122.77 | 212,592 | +1.02(+0.84%) |
Sep 02, 2015 | 121.23 | 121.80 | 120.30 | 121.75 | 262,501 | +1.47(+1.22%) |
Sep 01, 2015 | 122.78 | 122.88 | 119.61 | 120.28 | 264,271 | -4.04(-3.25%) |
Aug 31, 2015 | 125.40 | 126.12 | 124.11 | 124.31 | 203,649 | -1.61(-1.28%) |
Aug 28, 2015 | 126.32 | 126.66 | 125.02 | 125.92 | 131,352 | -0.58(-0.46%) |
Aug 27, 2015 | 123.10 | 126.73 | 122.03 | 126.50 | 359,960 | +5.02(+4.13%) |
Aug 26, 2015 | 121.30 | 121.74 | 118.39 | 121.48 | 224,658 | +2.11(+1.77%) |
Aug 25, 2015 | 119.76 | 122.06 | 119.29 | 119.37 | 265,575 | +0.27(+0.22%) |
Aug 24, 2015 | 116.72 | 120.67 | 116.07 | 119.11 | 419,781 | -2.41(-1.98%) |
Aug 21, 2015 | 123.85 | 124.79 | 121.43 | 121.51 | 320,170 | -3.31(-2.65%) |
Aug 20, 2015 | 126.85 | 127.50 | 124.76 | 124.82 | 181,543 | -3.13(-2.44%) |
Aug 19, 2015 | 127.95 | 128.91 | 126.70 | 127.94 | 271,832 | -0.54(-0.42%) |
Aug 18, 2015 | 128.32 | 129.28 | 128.32 | 128.49 | 262,784 | +0.14(+0.11%) |
Aug 17, 2015 | 126.53 | 128.34 | 125.31 | 128.34 | 203,995 | +1.16(+0.91%) |
Aug 14, 2015 | 125.77 | 127.23 | 125.47 | 127.19 | 143,721 | +1.57(+1.25%) |
Aug 13, 2015 | 125.25 | 126.19 | 125.11 | 125.62 | 104,921 | +0.13(+0.11%) |
Aug 12, 2015 | 124.96 | 126.18 | 123.81 | 125.48 | 156,865 | -0.17(-0.14%) |
Aug 11, 2015 | 126.56 | 126.92 | 124.71 | 125.65 | 219,496 | -1.76(-1.38%) |
Aug 10, 2015 | 127.45 | 128.10 | 127.02 | 127.42 | 200,463 | +0.17(+0.13%) |
Aug 07, 2015 | 126.45 | 127.25 | 125.40 | 127.25 | 307,667 | +0.47(+0.37%) |
Aug 06, 2015 | 126.61 | 127.72 | 126.26 | 126.77 | 225,235 | -0.23(-0.18%) |
Aug 05, 2015 | 126.75 | 127.50 | 125.92 | 127.00 | 188,242 | +0.87(+0.69%) |
Aug 04, 2015 | 126.30 | 127.11 | 125.64 | 126.13 | 108,113 | -0.17(-0.14%) |
Aug 03, 2015 | 127.16 | 128.10 | 125.63 | 126.30 | 196,831 | -0.72(-0.57%) |
Jul 31, 2015 | 127.51 | 127.99 | 126.34 | 127.02 | 405,045 | +0.56(+0.44%) |
Jul 30, 2015 | 131.77 | 131.77 | 126.39 | 126.46 | 505,558 | -6.50(-4.89%) |
Jul 29, 2015 | 131.63 | 133.19 | 131.08 | 132.96 | 356,299 | +1.40(+1.07%) |
Jul 28, 2015 | 130.54 | 131.66 | 129.67 | 131.56 | 303,890 | +1.17(+0.89%) |
Jul 27, 2015 | 130.23 | 130.99 | 129.82 | 130.39 | 216,958 | -0.40(-0.30%) |
Jul 24, 2015 | 131.05 | 131.75 | 130.61 | 130.79 | 297,493 | -0.52(-0.40%) |
Jul 23, 2015 | 131.63 | 132.23 | 130.92 | 131.31 | 207,511 | -0.14(-0.11%) |
Jul 22, 2015 | 130.35 | 131.95 | 130.35 | 131.46 | 266,583 | +0.70(+0.54%) |
Jul 21, 2015 | 130.37 | 131.05 | 130.16 | 130.75 | 214,728 | +0.54(+0.42%) |
Jul 20, 2015 | 129.80 | 130.55 | 128.88 | 130.21 | 249,901 | +0.48(+0.37%) |
Jul 17, 2015 | 129.55 | 129.84 | 128.49 | 129.73 | 293,118 | +0.35(+0.27%) |
Jul 16, 2015 | 130.56 | 130.56 | 129.18 | 129.38 | 230,536 | -0.41(-0.31%) |
Jul 15, 2015 | 130.45 | 130.81 | 129.37 | 129.79 | 457,985 | -0.91(-0.70%) |
Jul 14, 2015 | 130.78 | 131.64 | 130.23 | 130.70 | 254,854 | -0.28(-0.21%) |
Jul 13, 2015 | 129.46 | 131.07 | 129.36 | 130.97 | 168,276 | +2.10(+1.63%) |
Jul 10, 2015 | 128.93 | 129.09 | 127.85 | 128.88 | 152,129 | +1.39(+1.09%) |
Jul 09, 2015 | 128.89 | 129.53 | 127.41 | 127.48 | 167,386 | -0.45(-0.35%) |
Jul 08, 2015 | 129.09 | 130.28 | 126.91 | 127.93 | 635,856 | -1.85(-1.42%) |
Jul 07, 2015 | 130.93 | 130.93 | 128.45 | 129.78 | 407,047 | -0.65(-0.49%) |
Jul 06, 2015 | 128.38 | 130.75 | 128.38 | 130.42 | 532,469 | +1.63(+1.27%) |
Jul 02, 2015 | 129.23 | 128.79 | 128.79 | 128.79 | 311,083 | -0.40(-0.31%) |