Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 107.98 | 110.48 | 107.50 | 109.41 | 3,948,853 | +3.10(+2.92%) |
Sep 29, 2015 | 105.36 | 107.93 | 103.79 | 106.31 | 3,945,681 | +1.01(+0.96%) |
Sep 28, 2015 | 111.89 | 111.92 | 104.30 | 105.30 | 5,730,115 | -6.72(-6.00%) |
Sep 25, 2015 | 117.46 | 117.46 | 111.13 | 112.02 | 3,574,946 | -4.42(-3.80%) |
Sep 24, 2015 | 118.08 | 118.25 | 114.46 | 116.44 | 2,415,343 | -2.38(-2.00%) |
Sep 23, 2015 | 118.10 | 119.49 | 117.21 | 118.82 | 1,999,692 | +0.70(+0.59%) |
Sep 22, 2015 | 117.14 | 119.37 | 116.03 | 118.12 | 2,372,801 | -0.70(-0.59%) |
Sep 21, 2015 | 117.21 | 119.75 | 116.35 | 118.82 | 2,430,514 | +2.67(+2.30%) |
Sep 18, 2015 | 117.02 | 118.18 | 115.91 | 116.15 | 2,765,486 | -1.61(-1.37%) |
Sep 17, 2015 | 117.65 | 119.54 | 116.73 | 117.76 | 1,723,901 | +0.18(+0.15%) |
Sep 16, 2015 | 117.79 | 118.36 | 116.14 | 117.58 | 1,796,383 | +0.01(+0.01%) |
Sep 15, 2015 | 116.90 | 117.93 | 115.85 | 117.57 | 1,386,675 | +1.18(+1.01%) |
Sep 14, 2015 | 118.81 | 118.86 | 115.99 | 116.39 | 1,813,475 | -1.50(-1.27%) |
Sep 11, 2015 | 115.41 | 117.93 | 115.33 | 117.89 | 1,846,435 | +1.70(+1.46%) |
Sep 10, 2015 | 116.73 | 118.98 | 115.88 | 116.19 | 2,794,760 | -1.04(-0.89%) |
Sep 09, 2015 | 119.60 | 119.85 | 116.88 | 117.23 | 2,330,174 | -0.91(-0.77%) |
Sep 08, 2015 | 116.24 | 118.37 | 115.45 | 118.14 | 3,120,488 | +4.67(+4.12%) |
Sep 04, 2015 | 113.60 | 113.47 | 113.47 | 113.47 | 2,175,400 | -1.71(-1.48%) |
Sep 03, 2015 | 114.08 | 116.55 | 113.76 | 115.18 | 2,637,380 | +1.62(+1.43%) |
Sep 02, 2015 | 112.75 | 113.60 | 111.18 | 113.56 | 2,255,389 | +2.01(+1.80%) |
Sep 01, 2015 | 112.20 | 114.21 | 110.89 | 111.55 | 2,933,918 | -2.97(-2.59%) |
Aug 31, 2015 | 116.67 | 118.16 | 114.36 | 114.52 | 2,624,352 | -2.34(-2.00%) |
Aug 28, 2015 | 117.61 | 118.11 | 116.02 | 116.86 | 1,681,832 | -0.92(-0.78%) |
Aug 27, 2015 | 115.75 | 117.89 | 114.43 | 117.78 | 3,655,116 | +2.36(+2.04%) |
Aug 26, 2015 | 112.88 | 115.74 | 112.35 | 115.42 | 4,838,276 | +4.92(+4.45%) |
Aug 25, 2015 | 114.19 | 115.95 | 110.50 | 110.50 | 4,461,187 | -0.01(-0.01%) |
Aug 24, 2015 | 108.03 | 115.09 | 93.51 | 110.51 | 4,999,714 | -5.00(-4.33%) |
Aug 21, 2015 | 117.95 | 118.78 | 115.49 | 115.51 | 3,110,884 | -3.02(-2.55%) |
Aug 20, 2015 | 121.14 | 121.91 | 118.18 | 118.53 | 3,398,398 | -3.65(-2.99%) |
Aug 19, 2015 | 123.43 | 123.50 | 120.82 | 122.18 | 3,405,755 | -2.03(-1.63%) |
Aug 18, 2015 | 123.03 | 125.47 | 122.80 | 124.21 | 2,837,823 | +1.17(+0.95%) |
Aug 17, 2015 | 120.06 | 123.79 | 119.89 | 123.04 | 3,115,374 | +2.38(+1.97%) |
Aug 14, 2015 | 117.93 | 120.96 | 117.82 | 120.66 | 3,121,978 | +2.41(+2.04%) |
Aug 13, 2015 | 117.62 | 118.67 | 117.00 | 118.25 | 1,866,456 | +0.95(+0.81%) |
Aug 12, 2015 | 117.50 | 118.00 | 115.42 | 117.30 | 2,843,283 | -1.05(-0.89%) |
Aug 11, 2015 | 116.25 | 119.49 | 116.18 | 118.35 | 3,427,988 | +1.26(+1.08%) |
Aug 10, 2015 | 116.91 | 117.49 | 116.26 | 117.09 | 1,650,400 | +0.70(+0.60%) |
Aug 07, 2015 | 116.08 | 116.81 | 115.05 | 116.39 | 1,582,396 | -0.01(-0.01%) |
Aug 06, 2015 | 118.20 | 118.58 | 115.94 | 116.40 | 2,713,546 | -1.67(-1.41%) |
Aug 05, 2015 | 116.59 | 118.76 | 115.46 | 118.07 | 4,296,515 | +2.88(+2.50%) |
Aug 04, 2015 | 115.99 | 117.10 | 112.23 | 115.19 | 4,240,758 | +1.40(+1.23%) |
Aug 03, 2015 | 113.55 | 114.72 | 112.50 | 113.79 | 3,019,646 | +0.82(+0.73%) |
Jul 31, 2015 | 114.63 | 114.98 | 112.69 | 112.97 | 2,882,322 | -1.18(-1.03%) |
Jul 30, 2015 | 114.36 | 114.64 | 112.36 | 114.15 | 2,651,141 | +1.55(+1.38%) |
Jul 29, 2015 | 112.52 | 112.94 | 111.12 | 112.60 | 2,669,504 | +0.29(+0.26%) |
Jul 28, 2015 | 110.81 | 112.37 | 109.90 | 112.31 | 3,538,677 | +2.08(+1.89%) |
Jul 27, 2015 | 109.27 | 110.55 | 107.95 | 110.23 | 3,783,574 | +0.23(+0.21%) |
Jul 24, 2015 | 111.62 | 111.95 | 109.73 | 110.00 | 3,223,436 | -2.05(-1.83%) |
Jul 23, 2015 | 114.16 | 114.24 | 111.57 | 112.05 | 2,854,301 | -1.83(-1.61%) |
Jul 22, 2015 | 111.50 | 114.23 | 111.02 | 113.88 | 4,433,859 | +2.33(+2.09%) |
Jul 21, 2015 | 111.50 | 112.56 | 109.11 | 111.55 | 3,933,687 | -0.05(-0.04%) |
Jul 20, 2015 | 113.13 | 113.14 | 111.04 | 111.60 | 2,900,796 | -1.32(-1.17%) |
Jul 17, 2015 | 112.76 | 113.48 | 111.26 | 112.92 | 4,297,657 | +0.01(+0.01%) |
Jul 16, 2015 | 115.66 | 115.96 | 112.81 | 112.91 | 4,819,966 | -2.57(-2.23%) |
Jul 15, 2015 | 115.79 | 117.01 | 114.92 | 115.48 | 2,915,583 | -0.27(-0.23%) |
Jul 14, 2015 | 113.30 | 115.97 | 113.20 | 115.75 | 3,266,663 | +1.73(+1.52%) |
Jul 13, 2015 | 115.90 | 116.27 | 112.37 | 114.02 | 5,353,943 | -0.58(-0.51%) |
Jul 10, 2015 | 114.02 | 114.80 | 112.57 | 114.60 | 4,735,036 | +1.93(+1.71%) |
Jul 09, 2015 | 115.73 | 116.51 | 112.56 | 112.67 | 5,282,255 | +0.00(+0.00%) |
Jul 08, 2015 | 114.88 | 115.93 | 112.67 | 112.67 | 5,307,809 | -2.66(-2.31%) |
Jul 07, 2015 | 117.72 | 118.20 | 112.68 | 115.33 | 9,846,970 | -2.10(-1.79%) |
Jul 06, 2015 | 117.81 | 120.73 | 115.56 | 117.43 | 16,434,058 | -8.08(-6.44%) |
Jul 02, 2015 | 129.41 | 125.51 | 125.51 | 125.51 | 3,168,500 | -3.39(-2.63%) |