Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 121.63 | 122.82 | 121.17 | 122.50 | 3,008,524 | +0.72(+0.59%) |
Sep 29, 2015 | 121.20 | 122.13 | 120.53 | 121.78 | 2,963,030 | +0.14(+0.12%) |
Sep 28, 2015 | 123.19 | 123.54 | 121.41 | 121.63 | 3,013,245 | -1.69(-1.37%) |
Sep 25, 2015 | 123.67 | 124.47 | 122.87 | 123.33 | 2,178,243 | +0.58(+0.47%) |
Sep 24, 2015 | 122.33 | 123.22 | 121.72 | 122.75 | 2,330,694 | -0.47(-0.38%) |
Sep 23, 2015 | 121.56 | 123.40 | 120.87 | 123.23 | 2,726,214 | +2.36(+1.95%) |
Sep 22, 2015 | 120.17 | 121.13 | 119.31 | 120.87 | 2,109,245 | -0.47(-0.39%) |
Sep 21, 2015 | 120.63 | 121.83 | 120.40 | 121.35 | 1,185,854 | +1.19(+0.99%) |
Sep 18, 2015 | 120.44 | 122.30 | 120.07 | 120.16 | 3,344,529 | -1.31(-1.07%) |
Sep 17, 2015 | 121.93 | 122.90 | 121.30 | 121.47 | 1,811,789 | -0.22(-0.18%) |
Sep 16, 2015 | 120.50 | 121.90 | 120.11 | 121.69 | 1,622,151 | +1.00(+0.83%) |
Sep 15, 2015 | 119.75 | 121.13 | 118.83 | 120.69 | 1,592,903 | +1.08(+0.91%) |
Sep 14, 2015 | 119.63 | 119.82 | 118.83 | 119.60 | 1,326,235 | +0.08(+0.07%) |
Sep 11, 2015 | 118.50 | 119.64 | 118.03 | 119.52 | 1,714,724 | +0.88(+0.74%) |
Sep 10, 2015 | 117.81 | 119.44 | 117.77 | 118.64 | 1,594,052 | +0.28(+0.24%) |
Sep 09, 2015 | 120.62 | 120.62 | 118.11 | 118.36 | 1,641,359 | -1.48(-1.24%) |
Sep 08, 2015 | 119.08 | 119.88 | 117.88 | 119.84 | 1,932,926 | +2.50(+2.13%) |
Sep 04, 2015 | 117.61 | 117.34 | 117.34 | 117.34 | 2,507,287 | -1.70(-1.42%) |
Sep 03, 2015 | 119.42 | 120.07 | 118.71 | 119.03 | 1,906,603 | +0.05(+0.04%) |
Sep 02, 2015 | 118.48 | 119.36 | 117.29 | 118.98 | 2,137,111 | +1.80(+1.53%) |
Sep 01, 2015 | 116.58 | 118.54 | 116.51 | 117.19 | 3,502,964 | -1.48(-1.25%) |
Aug 31, 2015 | 117.99 | 118.82 | 117.41 | 118.67 | 3,547,256 | +0.08(+0.07%) |
Aug 28, 2015 | 118.41 | 118.88 | 117.47 | 118.58 | 2,184,375 | -0.22(-0.19%) |
Aug 27, 2015 | 119.02 | 119.26 | 116.58 | 118.80 | 3,072,090 | +1.74(+1.48%) |
Aug 26, 2015 | 115.33 | 117.17 | 112.99 | 117.07 | 3,651,909 | +4.62(+4.11%) |
Aug 25, 2015 | 115.90 | 117.25 | 112.40 | 112.45 | 5,482,025 | -0.22(-0.20%) |
Aug 24, 2015 | 111.82 | 116.22 | 99.16 | 112.67 | 6,143,718 | -5.10(-4.33%) |
Aug 21, 2015 | 120.51 | 121.45 | 117.77 | 117.77 | 4,262,036 | -4.00(-3.28%) |
Aug 20, 2015 | 122.26 | 122.76 | 121.42 | 121.77 | 2,106,198 | -1.24(-1.01%) |
Aug 19, 2015 | 123.19 | 123.66 | 121.71 | 123.01 | 1,696,024 | -0.39(-0.32%) |
Aug 18, 2015 | 123.85 | 124.12 | 122.97 | 123.40 | 1,297,098 | -0.39(-0.31%) |
Aug 17, 2015 | 122.99 | 123.91 | 122.85 | 123.79 | 1,077,052 | +0.00(+0.00%) |
Aug 14, 2015 | 122.76 | 124.07 | 122.76 | 123.79 | 1,428,491 | +0.69(+0.56%) |
Aug 13, 2015 | 124.02 | 124.54 | 123.02 | 123.09 | 1,314,933 | -1.03(-0.83%) |
Aug 12, 2015 | 122.82 | 124.32 | 121.47 | 124.12 | 2,317,636 | +0.85(+0.69%) |
Aug 11, 2015 | 122.76 | 123.62 | 122.53 | 123.28 | 1,491,923 | -0.30(-0.25%) |
Aug 10, 2015 | 123.62 | 124.04 | 123.10 | 123.58 | 1,269,349 | +0.84(+0.68%) |
Aug 07, 2015 | 123.39 | 123.73 | 121.98 | 122.75 | 1,454,926 | -1.00(-0.81%) |
Aug 06, 2015 | 124.34 | 124.72 | 123.35 | 123.74 | 2,305,255 | -0.38(-0.31%) |
Aug 05, 2015 | 123.23 | 124.25 | 123.08 | 124.12 | 1,997,458 | +1.73(+1.42%) |
Aug 04, 2015 | 122.62 | 123.22 | 121.84 | 122.39 | 1,556,580 | -0.57(-0.47%) |
Aug 03, 2015 | 123.19 | 123.46 | 122.23 | 122.97 | 1,571,743 | +0.19(+0.15%) |
Jul 31, 2015 | 123.53 | 123.53 | 122.53 | 122.78 | 1,641,156 | +0.00(+0.00%) |
Jul 30, 2015 | 122.65 | 123.25 | 121.70 | 122.78 | 1,648,149 | -0.07(-0.05%) |
Jul 29, 2015 | 122.36 | 124.01 | 122.32 | 122.85 | 2,178,138 | +0.70(+0.57%) |
Jul 28, 2015 | 122.13 | 122.27 | 120.76 | 122.15 | 1,628,965 | +0.25(+0.21%) |
Jul 27, 2015 | 122.34 | 122.43 | 121.28 | 121.89 | 1,693,818 | -0.63(-0.51%) |
Jul 24, 2015 | 123.13 | 123.31 | 122.43 | 122.52 | 1,506,102 | -0.52(-0.42%) |
Jul 23, 2015 | 124.09 | 124.22 | 122.85 | 123.03 | 1,605,772 | -0.66(-0.53%) |
Jul 22, 2015 | 122.71 | 123.78 | 122.55 | 123.69 | 1,907,727 | +1.22(+0.99%) |
Jul 21, 2015 | 122.69 | 122.86 | 122.04 | 122.47 | 1,878,985 | -0.09(-0.07%) |
Jul 20, 2015 | 122.17 | 122.72 | 121.70 | 122.56 | 1,471,739 | +0.30(+0.25%) |
Jul 17, 2015 | 121.78 | 122.43 | 120.97 | 122.26 | 2,180,015 | +0.30(+0.24%) |
Jul 16, 2015 | 121.81 | 122.09 | 121.21 | 121.96 | 1,358,642 | +0.59(+0.49%) |
Jul 15, 2015 | 121.62 | 121.83 | 120.77 | 121.37 | 1,546,282 | -0.25(-0.21%) |
Jul 14, 2015 | 121.39 | 121.93 | 120.97 | 121.62 | 1,790,291 | -0.11(-0.09%) |
Jul 13, 2015 | 121.56 | 122.58 | 121.44 | 121.73 | 2,186,779 | +1.13(+0.94%) |
Jul 10, 2015 | 119.75 | 121.20 | 119.29 | 120.60 | 3,369,271 | +2.76(+2.34%) |
Jul 09, 2015 | 119.44 | 119.57 | 116.37 | 117.84 | 3,927,479 | -0.38(-0.32%) |
Jul 08, 2015 | 118.28 | 118.75 | 117.68 | 118.22 | 3,452,394 | -0.51(-0.43%) |
Jul 07, 2015 | 115.17 | 119.04 | 114.95 | 118.72 | 4,485,036 | +3.90(+3.40%) |
Jul 06, 2015 | 114.20 | 115.63 | 114.13 | 114.82 | 2,899,833 | -0.43(-0.37%) |
Jul 02, 2015 | 115.77 | 115.25 | 115.25 | 115.25 | 1,359,042 | -0.08(-0.07%) |