Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.10 | 107.09 | 104.48 | 106.37 | 8,074,342 | +3.46(+3.36%) |
Sep 29, 2015 | 101.51 | 106.13 | 101.08 | 102.91 | 8,128,899 | +1.22(+1.19%) |
Sep 28, 2015 | 106.12 | 106.27 | 100.05 | 101.70 | 9,769,945 | -4.84(-4.54%) |
Sep 25, 2015 | 112.33 | 112.86 | 105.17 | 106.53 | 6,818,428 | -3.83(-3.47%) |
Sep 24, 2015 | 111.30 | 112.00 | 108.71 | 110.36 | 4,576,092 | -1.70(-1.52%) |
Sep 23, 2015 | 112.34 | 113.08 | 110.77 | 112.06 | 3,621,850 | -0.16(-0.14%) |
Sep 22, 2015 | 111.51 | 112.88 | 109.83 | 112.23 | 5,874,733 | -0.89(-0.79%) |
Sep 21, 2015 | 116.87 | 117.51 | 112.53 | 113.12 | 6,114,755 | -2.69(-2.32%) |
Sep 18, 2015 | 116.22 | 117.95 | 114.61 | 115.81 | 8,435,520 | -2.55(-2.16%) |
Sep 17, 2015 | 116.66 | 120.23 | 116.12 | 118.36 | 4,576,445 | +2.10(+1.81%) |
Sep 16, 2015 | 116.87 | 117.57 | 114.18 | 116.26 | 5,206,531 | -0.74(-0.63%) |
Sep 15, 2015 | 116.91 | 117.50 | 115.54 | 117.00 | 3,328,997 | +0.88(+0.76%) |
Sep 14, 2015 | 118.35 | 118.35 | 115.39 | 116.12 | 3,765,979 | -1.70(-1.44%) |
Sep 11, 2015 | 116.93 | 117.51 | 116.07 | 117.83 | 3,150,245 | +0.05(+0.05%) |
Sep 10, 2015 | 116.00 | 118.68 | 115.79 | 117.77 | 4,522,388 | +1.58(+1.36%) |
Sep 09, 2015 | 120.12 | 120.56 | 115.83 | 116.19 | 3,884,448 | -2.68(-2.25%) |
Sep 08, 2015 | 116.59 | 118.94 | 116.12 | 118.86 | 5,862,354 | +5.80(+5.13%) |
Sep 04, 2015 | 113.43 | 113.06 | 113.06 | 113.06 | 4,372,718 | -1.70(-1.48%) |
Sep 03, 2015 | 117.42 | 118.53 | 114.53 | 114.76 | 3,729,720 | -2.35(-2.01%) |
Sep 02, 2015 | 114.64 | 117.16 | 113.25 | 117.12 | 5,642,016 | +3.71(+3.28%) |
Sep 01, 2015 | 114.76 | 116.12 | 113.01 | 113.40 | 7,181,226 | -3.32(-2.85%) |
Aug 31, 2015 | 119.45 | 120.24 | 116.36 | 116.72 | 5,661,564 | -3.16(-2.64%) |
Aug 28, 2015 | 120.26 | 121.51 | 118.21 | 119.89 | 6,045,605 | +0.13(+0.11%) |
Aug 27, 2015 | 119.11 | 120.82 | 116.40 | 119.75 | 6,384,651 | +1.34(+1.13%) |
Aug 26, 2015 | 116.30 | 118.52 | 113.14 | 118.42 | 6,828,157 | +6.76(+6.05%) |
Aug 25, 2015 | 117.28 | 118.34 | 111.42 | 111.66 | 8,712,891 | -1.88(-1.66%) |
Aug 24, 2015 | 111.77 | 118.75 | 107.67 | 113.54 | 11,308,117 | -5.81(-4.86%) |
Aug 21, 2015 | 122.25 | 126.06 | 119.35 | 119.35 | 8,072,863 | -4.58(-3.70%) |
Aug 20, 2015 | 126.38 | 127.28 | 123.84 | 123.93 | 4,540,392 | -4.17(-3.25%) |
Aug 19, 2015 | 128.29 | 128.98 | 126.47 | 128.10 | 4,082,314 | -0.89(-0.69%) |
Aug 18, 2015 | 130.75 | 130.92 | 128.51 | 128.98 | 2,956,177 | -1.59(-1.22%) |
Aug 17, 2015 | 128.47 | 130.65 | 127.66 | 130.57 | 2,586,103 | +1.59(+1.23%) |
Aug 14, 2015 | 129.27 | 130.45 | 128.17 | 128.98 | 3,517,318 | -0.66(-0.51%) |
Aug 13, 2015 | 131.12 | 131.50 | 129.22 | 129.65 | 2,466,470 | -0.96(-0.74%) |
Aug 12, 2015 | 128.36 | 131.04 | 126.01 | 130.61 | 5,865,011 | +1.58(+1.22%) |
Aug 11, 2015 | 129.88 | 129.93 | 127.75 | 129.03 | 3,821,045 | -1.56(-1.20%) |
Aug 10, 2015 | 132.35 | 133.72 | 130.48 | 130.59 | 3,565,913 | -1.31(-0.99%) |
Aug 07, 2015 | 129.88 | 132.02 | 127.38 | 131.90 | 5,429,333 | +2.03(+1.56%) |
Aug 06, 2015 | 135.44 | 135.46 | 128.79 | 129.87 | 4,931,880 | -5.19(-3.84%) |
Aug 05, 2015 | 134.37 | 135.89 | 134.25 | 135.06 | 2,804,603 | +1.25(+0.94%) |
Aug 04, 2015 | 134.56 | 134.89 | 132.90 | 133.81 | 3,232,020 | -0.60(-0.45%) |
Aug 03, 2015 | 135.34 | 135.53 | 133.21 | 134.41 | 3,817,380 | -0.76(-0.57%) |
Jul 31, 2015 | 135.87 | 139.17 | 134.72 | 135.18 | 9,522,655 | +3.75(+2.85%) |
Jul 30, 2015 | 130.20 | 132.03 | 128.76 | 131.43 | 5,276,980 | +0.17(+0.13%) |
Jul 29, 2015 | 132.37 | 132.95 | 129.45 | 131.26 | 6,676,883 | -0.97(-0.74%) |
Jul 28, 2015 | 127.16 | 133.81 | 127.16 | 132.23 | 11,174,176 | +5.51(+4.35%) |
Jul 27, 2015 | 122.00 | 127.01 | 121.83 | 126.72 | 7,520,942 | +5.32(+4.38%) |
Jul 24, 2015 | 124.09 | 125.33 | 120.34 | 121.40 | 5,762,005 | -4.22(-3.36%) |
Jul 23, 2015 | 126.30 | 126.40 | 124.61 | 125.61 | 2,242,045 | -0.12(-0.09%) |
Jul 22, 2015 | 123.60 | 126.06 | 123.60 | 125.73 | 2,752,371 | +0.42(+0.34%) |
Jul 21, 2015 | 126.09 | 126.50 | 124.29 | 125.31 | 3,514,168 | -0.49(-0.39%) |
Jul 20, 2015 | 125.20 | 126.61 | 124.69 | 125.80 | 3,517,320 | +0.82(+0.66%) |
Jul 17, 2015 | 124.81 | 125.16 | 122.94 | 124.98 | 4,243,733 | +0.18(+0.14%) |
Jul 16, 2015 | 123.80 | 125.35 | 123.30 | 124.80 | 3,249,232 | +1.98(+1.61%) |
Jul 15, 2015 | 122.83 | 124.43 | 122.15 | 122.82 | 3,420,874 | +0.86(+0.71%) |
Jul 14, 2015 | 119.67 | 122.71 | 119.23 | 121.96 | 4,735,110 | +2.73(+2.29%) |
Jul 13, 2015 | 118.86 | 119.84 | 118.59 | 119.23 | 2,355,851 | +1.27(+1.08%) |
Jul 10, 2015 | 117.88 | 118.29 | 116.73 | 117.96 | 5,194,873 | +2.14(+1.84%) |
Jul 09, 2015 | 116.69 | 117.81 | 115.67 | 115.83 | 5,416,611 | -0.77(-0.66%) |
Jul 08, 2015 | 117.97 | 118.53 | 116.30 | 116.59 | 3,126,833 | -2.36(-1.98%) |
Jul 07, 2015 | 118.84 | 119.19 | 116.49 | 118.95 | 2,943,448 | +0.68(+0.58%) |
Jul 06, 2015 | 116.46 | 119.47 | 116.27 | 118.27 | 3,623,269 | +0.95(+0.81%) |
Jul 02, 2015 | 118.76 | 117.32 | 117.32 | 117.32 | 2,769,241 | -1.32(-1.12%) |