Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2015 | 116.80 | 116.80 | 116.80 | 0 | +1.55(+1.34%) | |
Oct 22, 2015 | 115.25 | 115.25 | 115.25 | 0 | +2.91(+2.59%) | |
Oct 21, 2015 | 112.34 | 112.34 | 112.34 | 112.34 | 2 | +0.34(+0.30%) |
Oct 20, 2015 | 112.00 | 112.00 | 112.00 | 112.00 | 715 | -0.70(-0.62%) |
Oct 14, 2015 | 112.70 | 112.70 | 112.70 | 0 | +2.04(+1.84%) | |
Oct 13, 2015 | 110.66 | 110.66 | 110.66 | 110.66 | 480 | +0.31(+0.28%) |
Oct 12, 2015 | 110.35 | 110.35 | 110.35 | 110.35 | 310 | +0.96(+0.88%) |
Oct 09, 2015 | 109.39 | 109.39 | 109.39 | 109.39 | 15 | +2.63(+2.46%) |
Oct 07, 2015 | 106.76 | 106.76 | 106.76 | 0 | -1.36(-1.26%) | |
Oct 06, 2015 | 108.85 | 108.85 | 107.75 | 108.12 | 536 | +2.12(+2.00%) |
Oct 05, 2015 | 105.88 | 106.00 | 105.88 | 106.00 | 584 | +3.00(+2.91%) |
Oct 02, 2015 | 102.86 | 103.00 | 102.86 | 103.00 | 26 | +3.55(+3.57%) |
Sep 29, 2015 | 99.45 | 99.45 | 99.45 | 0 | -1.55(-1.53%) | |
Sep 28, 2015 | 101.00 | 101.45 | 101.00 | 101.00 | 553 | -1.40(-1.37%) |
Sep 25, 2015 | 102.40 | 102.40 | 102.40 | 102.40 | 1 | +1.25(+1.24%) |
Sep 24, 2015 | 101.25 | 101.25 | 101.15 | 101.15 | 200 | +0.53(+0.53%) |
Sep 22, 2015 | 100.62 | 100.62 | 100.62 | 0 | -2.72(-2.63%) | |
Sep 21, 2015 | 103.34 | 103.34 | 103.34 | 103.34 | 483 | -2.42(-2.29%) |
Sep 17, 2015 | 105.76 | 105.76 | 105.76 | 0 | +4.72(+4.67%) | |
Sep 15, 2015 | 101.04 | 101.04 | 101.04 | 0 | -0.97(-0.95%) | |
Sep 10, 2015 | 102.01 | 102.01 | 102.01 | 0 | -0.49(-0.48%) | |
Sep 09, 2015 | 102.50 | 102.50 | 102.50 | 102.50 | 50 | -1.30(-1.25%) |
Sep 08, 2015 | 103.80 | 103.80 | 103.80 | 103.80 | 50 | +1.80(+1.76%) |
Sep 04, 2015 | 102.00 | 102.00 | 102.00 | 0 | -1.00(-0.97%) | |
Sep 02, 2015 | 103.00 | 103.00 | 103.00 | 0 | +1.32(+1.30%) | |
Sep 01, 2015 | 102.60 | 102.60 | 101.68 | 101.68 | 79 | -2.57(-2.47%) |
Aug 31, 2015 | 104.25 | 104.25 | 104.25 | 104.25 | 420 | +1.15(+1.12%) |
Aug 28, 2015 | 103.10 | 103.10 | 103.10 | 103.10 | 385 | -1.85(-1.76%) |
Aug 27, 2015 | 103.55 | 104.95 | 103.29 | 104.95 | 194 | -2.60(-2.42%) |
Aug 26, 2015 | 108.50 | 108.50 | 107.01 | 107.55 | 1,776 | +0.59(+0.55%) |
Aug 25, 2015 | 108.52 | 108.52 | 106.96 | 106.96 | 201 | +1.96(+1.87%) |
Aug 24, 2015 | 105.80 | 106.75 | 105.00 | 105.00 | 581 | -6.75(-6.04%) |
Aug 21, 2015 | 111.75 | 111.75 | 111.75 | 111.75 | 100 | -1.17(-1.04%) |
Aug 20, 2015 | 112.86 | 113.90 | 112.86 | 112.92 | 170 | -1.48(-1.29%) |
Aug 19, 2015 | 114.40 | 114.40 | 114.40 | 114.40 | 100 | +0.03(+0.03%) |
Aug 18, 2015 | 114.37 | 114.37 | 114.37 | 114.37 | 11 | -2.98(-2.54%) |
Aug 14, 2015 | 117.35 | 117.35 | 117.35 | 0 | +0.40(+0.34%) | |
Aug 13, 2015 | 117.44 | 117.44 | 116.95 | 116.95 | 450 | +0.80(+0.69%) |
Aug 12, 2015 | 115.80 | 116.15 | 115.80 | 116.15 | 590 | -1.75(-1.48%) |
Aug 11, 2015 | 119.00 | 119.00 | 117.90 | 117.90 | 20 | -3.14(-2.59%) |
Aug 10, 2015 | 121.04 | 121.04 | 121.04 | 121.04 | 10 | -0.16(-0.13%) |
Aug 07, 2015 | 121.20 | 121.20 | 121.20 | 121.20 | 100 | +1.89(+1.58%) |
Aug 05, 2015 | 119.31 | 119.31 | 119.31 | 0 | -0.18(-0.15%) | |
Aug 04, 2015 | 121.10 | 121.10 | 119.45 | 119.49 | 935 | -0.13(-0.11%) |
Aug 03, 2015 | 120.00 | 120.00 | 119.62 | 119.62 | 343 | +0.02(+0.02%) |
Jul 31, 2015 | 119.60 | 119.60 | 119.60 | 119.60 | 273 | +0.05(+0.04%) |
Jul 28, 2015 | 119.55 | 119.55 | 119.55 | 0 | -1.10(-0.91%) | |
Jul 23, 2015 | 120.65 | 120.65 | 120.65 | 0 | +0.60(+0.50%) | |
Jul 20, 2015 | 120.05 | 120.05 | 120.05 | 0 | +0.87(+0.73%) | |
Jul 17, 2015 | 119.18 | 119.18 | 119.18 | 119.18 | 70 | -0.66(-0.55%) |
Jul 14, 2015 | 119.84 | 119.84 | 119.84 | 0 | +1.15(+0.97%) | |
Jul 13, 2015 | 118.69 | 118.69 | 118.69 | 118.69 | 3,275 | +0.29(+0.24%) |
Jul 10, 2015 | 117.51 | 118.80 | 117.51 | 118.40 | 1,366 | +5.00(+4.41%) |
Jul 09, 2015 | 114.80 | 114.80 | 113.40 | 113.40 | 11 | +1.25(+1.11%) |
Jul 08, 2015 | 113.80 | 113.80 | 112.15 | 112.15 | 264 | -1.80(-1.58%) |
Jul 07, 2015 | 113.95 | 113.95 | 113.35 | 113.95 | 325 | +0.16(+0.14%) |
Jul 06, 2015 | 114.05 | 114.05 | 113.79 | 113.79 | 200 | -1.71(-1.48%) |
Jun 30, 2015 | 115.50 | 115.50 | 115.50 | 0 | -2.77(-2.34%) | |
Jun 29, 2015 | 119.12 | 119.12 | 118.27 | 118.27 | 200 | -2.35(-1.95%) |
Jun 26, 2015 | 120.68 | 120.68 | 120.62 | 120.62 | 652 | +0.35(+0.29%) |
Jun 24, 2015 | 120.27 | 120.27 | 120.27 | 0 | +0.63(+0.53%) | |
Jun 22, 2015 | 119.64 | 119.64 | 119.64 | 0 | +1.54(+1.30%) | |
Jun 19, 2015 | 118.10 | 118.10 | 118.10 | 118.10 | 155 | -2.44(-2.02%) |
Jun 18, 2015 | 119.18 | 120.54 | 119.18 | 120.54 | 124 | +3.18(+2.71%) |
Jun 15, 2015 | 117.36 | 117.36 | 117.36 | 0 | -1.79(-1.50%) | |
Jun 12, 2015 | 118.35 | 119.15 | 117.33 | 119.15 | 118 | -1.11(-0.92%) |
Jun 10, 2015 | 120.26 | 120.26 | 120.26 | 0 | +1.81(+1.53%) | |
Jun 08, 2015 | 118.45 | 118.45 | 118.45 | 0 | +0.24(+0.20%) | |
Jun 05, 2015 | 117.55 | 118.21 | 116.56 | 118.21 | 1,237 | -1.64(-1.37%) |
Jun 04, 2015 | 119.85 | 119.85 | 119.85 | 119.85 | 100 | -2.54(-2.08%) |
Jun 03, 2015 | 122.30 | 122.39 | 122.30 | 122.39 | 300 | +0.49(+0.40%) |
Jun 02, 2015 | 122.02 | 122.02 | 121.90 | 121.90 | 2,210 | -2.35(-1.89%) |
Jun 01, 2015 | 124.66 | 124.66 | 124.25 | 124.25 | 260 | +1.75(+1.43%) |
May 27, 2015 | 122.50 | 122.50 | 122.50 | 0 | +2.24(+1.86%) | |
May 26, 2015 | 120.26 | 120.26 | 120.26 | 120.26 | 650 | -3.74(-3.02%) |
May 22, 2015 | 124.00 | 124.00 | 124.00 | 0 | +0.00(+0.00%) | |
May 21, 2015 | 124.00 | 124.00 | 124.00 | 124.00 | 100 | +0.15(+0.12%) |
May 15, 2015 | 123.85 | 123.85 | 123.85 | 0 | +0.35(+0.28%) | |
May 14, 2015 | 123.50 | 123.50 | 123.50 | 123.50 | 320 | +0.86(+0.70%) |
May 11, 2015 | 122.64 | 122.64 | 122.64 | 0 | -1.88(-1.51%) | |
May 08, 2015 | 125.75 | 125.75 | 124.52 | 124.52 | 40 | -1.83(-1.45%) |
May 06, 2015 | 126.35 | 126.35 | 126.35 | 0 | +1.72(+1.38%) | |
May 05, 2015 | 124.63 | 124.63 | 124.63 | 124.63 | 100 | -3.27(-2.56%) |
May 04, 2015 | 126.85 | 127.90 | 126.85 | 127.90 | 180 | +3.65(+2.94%) |
May 01, 2015 | 124.99 | 125.12 | 124.25 | 124.25 | 400 | -0.14(-0.11%) |
Apr 30, 2015 | 124.46 | 124.46 | 124.39 | 124.39 | 101 | +1.54(+1.25%) |
Apr 29, 2015 | 122.85 | 122.85 | 122.85 | 122.85 | 100 | -4.65(-3.65%) |
Apr 27, 2015 | 127.50 | 127.50 | 127.50 | 0 | +1.47(+1.17%) | |
Apr 24, 2015 | 126.03 | 126.03 | 126.03 | 126.03 | 50 | +0.92(+0.74%) |
Apr 23, 2015 | 124.19 | 125.11 | 124.19 | 125.11 | 47 | +2.82(+2.31%) |
Apr 21, 2015 | 122.29 | 122.29 | 122.29 | 0 | +1.60(+1.33%) | |
Apr 17, 2015 | 120.69 | 120.69 | 120.69 | 0 | -2.35(-1.91%) | |
Apr 16, 2015 | 123.04 | 123.04 | 123.04 | 123.04 | 49 | +0.37(+0.30%) |
Apr 15, 2015 | 122.06 | 122.80 | 122.06 | 122.67 | 624 | +1.44(+1.19%) |
Apr 14, 2015 | 121.20 | 121.23 | 121.20 | 121.23 | 144 | +0.73(+0.61%) |
Apr 10, 2015 | 120.50 | 120.50 | 120.50 | 0 | -2.20(-1.80%) | |
Apr 07, 2015 | 122.70 | 122.70 | 122.70 | 0 | +0.84(+0.69%) | |
Apr 06, 2015 | 121.86 | 121.86 | 121.86 | 121.86 | 25 | +4.16(+3.53%) |
Mar 31, 2015 | 117.70 | 117.70 | 117.70 | 0 | -2.37(-1.97%) | |
Mar 30, 2015 | 119.92 | 120.07 | 119.92 | 120.07 | 58 | -0.40(-0.33%) |
Mar 27, 2015 | 119.11 | 120.47 | 119.11 | 120.47 | 595 | +4.18(+3.59%) |
Mar 26, 2015 | 116.29 | 116.29 | 116.29 | 116.29 | 75 | -0.02(-0.02%) |
Mar 25, 2015 | 117.47 | 117.47 | 116.31 | 116.31 | 87 | -0.79(-0.67%) |
Mar 24, 2015 | 117.28 | 117.91 | 117.10 | 117.10 | 4,896 | -1.88(-1.58%) |
Mar 20, 2015 | 118.98 | 118.98 | 118.98 | 0 | +2.78(+2.39%) | |
Mar 19, 2015 | 116.20 | 116.20 | 116.20 | 116.20 | 280 | -0.60(-0.51%) |
Mar 18, 2015 | 116.80 | 116.80 | 116.80 | 116.80 | 100 | +2.16(+1.88%) |
Mar 17, 2015 | 114.98 | 114.98 | 114.64 | 114.64 | 206 | -0.76(-0.66%) |
Mar 16, 2015 | 115.40 | 115.40 | 115.40 | 115.40 | 40 | +2.50(+2.21%) |
Mar 13, 2015 | 112.90 | 112.90 | 112.90 | 112.90 | 25 | -0.34(-0.30%) |
Mar 12, 2015 | 112.93 | 113.69 | 112.93 | 113.24 | 325 | -1.26(-1.10%) |
Mar 11, 2015 | 113.70 | 114.50 | 113.70 | 114.50 | 200 | +0.90(+0.79%) |
Mar 10, 2015 | 113.65 | 113.65 | 113.60 | 113.60 | 150 | -1.14(-0.99%) |
Mar 09, 2015 | 115.90 | 115.90 | 114.74 | 114.74 | 134 | -0.42(-0.36%) |
Mar 06, 2015 | 116.13 | 116.13 | 115.16 | 115.16 | 313 | -1.50(-1.29%) |
Mar 05, 2015 | 117.23 | 117.23 | 116.62 | 116.66 | 747 | -1.94(-1.64%) |
Mar 03, 2015 | 118.60 | 118.60 | 118.60 | 0 | +1.53(+1.31%) | |
Mar 02, 2015 | 117.07 | 117.07 | 117.07 | 117.07 | 353 | -0.49(-0.42%) |
Feb 27, 2015 | 117.56 | 117.56 | 117.56 | 117.56 | 38 | -0.53(-0.45%) |
Feb 26, 2015 | 118.09 | 118.09 | 118.09 | 118.09 | 4,234 | +0.30(+0.25%) |
Feb 24, 2015 | 117.79 | 117.79 | 117.79 | 0 | -0.31(-0.26%) | |
Feb 20, 2015 | 118.10 | 118.10 | 118.10 | 0 | +0.43(+0.37%) | |
Feb 19, 2015 | 117.75 | 117.75 | 117.67 | 117.67 | 237 | +1.33(+1.14%) |
Feb 18, 2015 | 117.15 | 117.15 | 116.25 | 116.34 | 1,084 | -2.11(-1.78%) |
Feb 13, 2015 | 118.45 | 118.45 | 118.45 | 0 | +1.47(+1.26%) | |
Feb 12, 2015 | 119.00 | 119.00 | 116.98 | 116.98 | 134 | -3.67(-3.04%) |
Feb 11, 2015 | 120.65 | 120.65 | 120.65 | 120.65 | 100 | +0.01(+0.01%) |
Feb 10, 2015 | 120.64 | 120.64 | 120.64 | 120.64 | 115 | +1.44(+1.21%) |
Feb 06, 2015 | 119.20 | 119.20 | 119.20 | 0 | -4.70(-3.79%) | |
Feb 05, 2015 | 123.60 | 123.90 | 123.60 | 123.90 | 77 | -0.04(-0.03%) |
Feb 04, 2015 | 121.78 | 123.94 | 121.78 | 123.94 | 5,176 | +2.67(+2.20%) |
Feb 03, 2015 | 122.65 | 122.65 | 121.27 | 121.27 | 330 | -0.14(-0.12%) |
Feb 02, 2015 | 120.54 | 121.41 | 120.54 | 121.41 | 84 | +1.34(+1.12%) |
Jan 30, 2015 | 120.07 | 120.07 | 120.07 | 120.07 | 150 | -2.98(-2.42%) |
Jan 29, 2015 | 123.00 | 123.05 | 123.00 | 123.05 | 300 | +3.25(+2.71%) |
Jan 28, 2015 | 120.70 | 120.70 | 119.80 | 119.80 | 743 | -1.27(-1.05%) |
Jan 26, 2015 | 121.07 | 121.07 | 121.07 | 0 | +1.37(+1.14%) | |
Jan 23, 2015 | 119.83 | 120.05 | 119.70 | 119.70 | 236 | +0.24(+0.20%) |
Jan 20, 2015 | 119.46 | 119.46 | 119.46 | 0 | +1.96(+1.67%) | |
Jan 16, 2015 | 117.50 | 117.50 | 117.50 | 0 | +2.79(+2.43%) | |
Jan 15, 2015 | 114.71 | 114.71 | 114.71 | 114.71 | 255 | -0.99(-0.86%) |
Jan 14, 2015 | 115.00 | 115.70 | 115.00 | 115.70 | 250 | +1.10(+0.96%) |
Jan 13, 2015 | 114.60 | 0 | +0.35(+0.31%) | |||
Jan 12, 2015 | 113.19 | 114.25 | 113.19 | 114.25 | 36 | +2.30(+2.05%) |
Jan 09, 2015 | 112.30 | 112.30 | 111.19 | 111.95 | 705 | +4.53(+4.22%) |
Jan 07, 2015 | 107.42 | 107.42 | 107.42 | 0 | +1.17(+1.10%) | |
Jan 06, 2015 | 106.30 | 106.51 | 105.10 | 106.25 | 207 | -1.00(-0.93%) |
Jan 05, 2015 | 107.70 | 107.70 | 107.05 | 107.25 | 219 | -3.14(-2.84%) |
Dec 31, 2014 | 110.39 | 110.39 | 110.39 | 0 | -0.11(-0.10%) | |
Dec 30, 2014 | 112.25 | 112.25 | 110.50 | 110.50 | 725 | -2.19(-1.94%) |
Dec 23, 2014 | 112.69 | 112.69 | 112.69 | 0 | +0.22(+0.20%) | |
Dec 22, 2014 | 112.80 | 112.80 | 112.47 | 112.47 | 520 | +2.32(+2.11%) |
Dec 17, 2014 | 110.15 | 110.15 | 110.15 | 0 | -1.45(-1.30%) | |
Dec 16, 2014 | 111.93 | 111.93 | 111.60 | 111.60 | 1,200 | +0.14(+0.13%) |
Dec 15, 2014 | 112.00 | 112.00 | 111.46 | 111.46 | 215 | -2.04(-1.80%) |
Dec 12, 2014 | 113.95 | 115.00 | 113.50 | 113.50 | 190 | -1.31(-1.14%) |
Dec 11, 2014 | 114.81 | 114.81 | 114.81 | 114.81 | 60 | -0.38(-0.33%) |
Dec 10, 2014 | 115.14 | 115.19 | 115.14 | 115.19 | 139 | -3.16(-2.67%) |
Dec 02, 2014 | 118.35 | 118.35 | 118.35 | 0 | -0.65(-0.55%) | |
Dec 01, 2014 | 119.00 | 119.00 | 119.00 | 119.00 | 115 | -0.20(-0.17%) |
Nov 28, 2014 | 118.18 | 119.25 | 118.18 | 119.20 | 517 | +2.20(+1.88%) |
Nov 26, 2014 | 117.00 | 117.00 | 117.00 | 0 | +0.80(+0.69%) | |
Nov 25, 2014 | 116.63 | 116.63 | 116.20 | 116.20 | 25 | +0.57(+0.49%) |
Nov 24, 2014 | 116.30 | 116.30 | 115.59 | 115.63 | 311 | +0.43(+0.37%) |
Nov 20, 2014 | 115.20 | 115.20 | 115.20 | 0 | -0.30(-0.26%) | |
Nov 19, 2014 | 115.49 | 115.50 | 115.49 | 115.50 | 6 | -0.40(-0.35%) |
Nov 18, 2014 | 114.31 | 115.90 | 114.31 | 115.90 | 72 | +3.42(+3.04%) |
Nov 17, 2014 | 113.80 | 112.48 | 112.48 | 1,300 | -1.32(-1.16%) | |
Nov 14, 2014 | 113.80 | 113.80 | 113.80 | 113.80 | 25 | -0.84(-0.73%) |
Nov 13, 2014 | 114.00 | 114.64 | 114.00 | 114.64 | 600 | +0.83(+0.73%) |
Nov 12, 2014 | 113.81 | 113.81 | 113.81 | 113.81 | 28 | -0.19(-0.17%) |
Nov 11, 2014 | 114.45 | 114.45 | 113.99 | 114.00 | 667 | +1.14(+1.01%) |
Nov 10, 2014 | 112.86 | 112.86 | 112.86 | 112.86 | 404 | +1.24(+1.11%) |
Nov 07, 2014 | 111.62 | 111.62 | 111.62 | 111.62 | 17 | -0.81(-0.72%) |
Nov 06, 2014 | 112.48 | 113.01 | 112.43 | 112.43 | 241 | -0.04(-0.04%) |
Nov 05, 2014 | 113.45 | 113.70 | 112.47 | 112.47 | 88 | +0.01(+0.01%) |