Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 113.45 | 114.61 | 113.11 | 114.12 | 78,991 | +1.78(+1.58%) |
Sep 29, 2015 | 112.48 | 113.86 | 111.20 | 112.34 | 148,881 | +0.03(+0.02%) |
Sep 28, 2015 | 117.14 | 117.34 | 111.14 | 112.31 | 283,695 | -5.51(-4.67%) |
Sep 25, 2015 | 122.43 | 122.45 | 117.24 | 117.82 | 201,554 | -3.67(-3.02%) |
Sep 24, 2015 | 122.85 | 122.99 | 120.60 | 121.49 | 65,921 | -2.21(-1.79%) |
Sep 23, 2015 | 123.10 | 124.22 | 122.57 | 123.70 | 67,710 | +0.78(+0.64%) |
Sep 22, 2015 | 122.73 | 123.24 | 122.29 | 122.92 | 49,394 | -1.11(-0.89%) |
Sep 21, 2015 | 124.38 | 125.12 | 122.77 | 124.03 | 53,978 | +0.28(+0.22%) |
Sep 18, 2015 | 124.33 | 125.28 | 123.45 | 123.75 | 71,869 | -1.89(-1.50%) |
Sep 17, 2015 | 124.68 | 126.98 | 124.58 | 125.64 | 54,534 | +0.96(+0.77%) |
Sep 16, 2015 | 124.26 | 124.73 | 123.80 | 124.68 | 41,084 | +0.58(+0.47%) |
Sep 15, 2015 | 123.25 | 124.46 | 122.74 | 124.10 | 56,603 | +1.22(+0.99%) |
Sep 14, 2015 | 123.18 | 123.43 | 122.53 | 122.89 | 143,306 | -0.21(-0.17%) |
Sep 11, 2015 | 121.60 | 123.10 | 121.51 | 123.10 | 82,566 | +1.04(+0.85%) |
Sep 10, 2015 | 121.80 | 122.90 | 121.75 | 122.06 | 106,517 | +0.05(+0.04%) |
Sep 09, 2015 | 124.20 | 124.20 | 121.87 | 122.01 | 288,485 | -0.85(-0.69%) |
Sep 08, 2015 | 121.75 | 122.93 | 121.26 | 122.86 | 148,833 | +2.94(+2.45%) |
Sep 04, 2015 | 119.80 | 119.92 | 119.92 | 119.92 | 83,064 | -1.09(-0.90%) |
Sep 03, 2015 | 120.99 | 122.56 | 120.68 | 121.01 | 526,662 | +0.43(+0.36%) |
Sep 02, 2015 | 119.86 | 120.57 | 118.59 | 120.57 | 86,314 | +1.90(+1.60%) |
Sep 01, 2015 | 119.51 | 120.41 | 118.24 | 118.68 | 415,499 | -3.11(-2.56%) |
Aug 31, 2015 | 122.80 | 124.02 | 121.57 | 121.79 | 83,896 | -1.49(-1.21%) |
Aug 28, 2015 | 123.06 | 123.42 | 122.33 | 123.28 | 174,686 | -0.20(-0.16%) |
Aug 27, 2015 | 122.26 | 123.89 | 121.34 | 123.48 | 473,660 | +2.38(+1.96%) |
Aug 26, 2015 | 121.26 | 121.26 | 117.80 | 121.11 | 335,685 | +3.32(+2.82%) |
Aug 25, 2015 | 119.77 | 123.65 | 117.72 | 117.78 | 247,811 | -0.74(-0.62%) |
Aug 24, 2015 | 122.52 | 122.52 | 88.43 | 118.52 | 623,788 | -5.24(-4.23%) |
Aug 21, 2015 | 124.99 | 125.50 | 123.75 | 123.76 | 348,191 | -2.47(-1.96%) |
Aug 20, 2015 | 128.88 | 129.20 | 126.16 | 126.23 | 180,536 | -3.64(-2.80%) |
Aug 19, 2015 | 130.34 | 130.60 | 129.25 | 129.87 | 556,929 | -1.15(-0.88%) |
Aug 18, 2015 | 130.22 | 131.92 | 130.22 | 131.02 | 128,733 | +0.58(+0.44%) |
Aug 17, 2015 | 128.28 | 130.48 | 127.85 | 130.44 | 155,334 | +2.06(+1.61%) |
Aug 14, 2015 | 127.71 | 128.42 | 127.65 | 128.37 | 29,027 | +0.56(+0.44%) |
Aug 13, 2015 | 127.92 | 128.59 | 127.62 | 127.81 | 75,460 | -0.02(-0.01%) |
Aug 12, 2015 | 127.67 | 127.98 | 126.04 | 127.83 | 351,696 | -0.78(-0.61%) |
Aug 11, 2015 | 128.57 | 129.03 | 127.89 | 128.61 | 40,658 | -0.59(-0.46%) |
Aug 10, 2015 | 129.18 | 129.74 | 128.89 | 129.20 | 50,014 | +0.72(+0.56%) |
Aug 07, 2015 | 128.95 | 129.10 | 127.50 | 128.48 | 288,200 | -0.71(-0.55%) |
Aug 06, 2015 | 130.97 | 130.99 | 128.52 | 129.19 | 70,216 | -1.57(-1.20%) |
Aug 05, 2015 | 130.15 | 131.53 | 129.87 | 130.77 | 73,686 | +1.46(+1.13%) |
Aug 04, 2015 | 129.50 | 129.93 | 128.96 | 129.31 | 60,989 | +0.49(+0.38%) |
Aug 03, 2015 | 129.04 | 129.64 | 128.24 | 128.82 | 174,283 | -0.09(-0.07%) |
Jul 31, 2015 | 128.46 | 129.80 | 128.46 | 128.92 | 52,018 | +0.94(+0.73%) |
Jul 30, 2015 | 128.09 | 128.33 | 127.09 | 127.98 | 45,482 | -0.31(-0.24%) |
Jul 29, 2015 | 128.47 | 128.68 | 127.65 | 128.29 | 63,486 | +0.31(+0.24%) |
Jul 28, 2015 | 127.11 | 127.99 | 125.57 | 127.98 | 275,054 | +1.47(+1.17%) |
Jul 27, 2015 | 126.65 | 127.00 | 125.94 | 126.50 | 80,824 | -0.86(-0.67%) |
Jul 24, 2015 | 128.87 | 128.87 | 127.00 | 127.36 | 87,833 | -1.98(-1.53%) |
Jul 23, 2015 | 130.23 | 130.55 | 129.07 | 129.34 | 43,003 | -0.26(-0.20%) |
Jul 22, 2015 | 128.75 | 129.90 | 128.75 | 129.60 | 45,874 | +0.53(+0.41%) |
Jul 21, 2015 | 129.73 | 129.77 | 127.96 | 129.06 | 115,822 | -0.90(-0.69%) |
Jul 20, 2015 | 131.16 | 131.16 | 129.79 | 129.97 | 104,047 | -0.89(-0.68%) |
Jul 17, 2015 | 130.89 | 131.34 | 130.46 | 130.86 | 124,006 | -0.32(-0.25%) |
Jul 16, 2015 | 131.90 | 131.90 | 130.47 | 131.18 | 124,640 | -0.47(-0.36%) |
Jul 15, 2015 | 132.51 | 132.51 | 131.40 | 131.65 | 94,291 | -0.36(-0.27%) |
Jul 14, 2015 | 130.75 | 132.29 | 130.75 | 132.01 | 143,720 | +1.29(+0.99%) |
Jul 13, 2015 | 131.45 | 131.45 | 129.95 | 130.72 | 170,518 | +0.30(+0.23%) |
Jul 10, 2015 | 129.76 | 130.56 | 129.58 | 130.42 | 109,345 | +1.93(+1.51%) |
Jul 09, 2015 | 128.93 | 129.36 | 128.46 | 128.48 | 130,476 | +0.83(+0.65%) |
Jul 08, 2015 | 128.80 | 129.19 | 127.40 | 127.66 | 371,228 | -2.08(-1.60%) |
Jul 07, 2015 | 130.67 | 130.74 | 127.21 | 129.74 | 137,919 | -0.66(-0.51%) |
Jul 06, 2015 | 129.85 | 131.14 | 129.06 | 130.40 | 136,902 | -0.75(-0.58%) |
Jul 02, 2015 | 133.38 | 131.16 | 131.16 | 131.16 | 94,465 | -1.37(-1.04%) |