Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 116.11 | 117.13 | 115.53 | 116.72 | 3,435,949 | +1.96(+1.71%) |
Sep 29, 2015 | 114.19 | 115.11 | 113.62 | 114.76 | 3,292,915 | +0.55(+0.48%) |
Sep 28, 2015 | 116.26 | 116.30 | 114.12 | 114.20 | 4,666,988 | -2.57(-2.20%) |
Sep 25, 2015 | 117.27 | 117.41 | 115.23 | 116.77 | 4,655,856 | +1.12(+0.97%) |
Sep 24, 2015 | 116.51 | 116.56 | 113.36 | 115.65 | 5,942,898 | -1.71(-1.46%) |
Sep 23, 2015 | 120.03 | 120.33 | 117.31 | 117.36 | 5,504,320 | -2.07(-1.73%) |
Sep 22, 2015 | 119.87 | 119.87 | 118.12 | 119.43 | 3,887,479 | -1.81(-1.49%) |
Sep 21, 2015 | 121.59 | 122.51 | 120.28 | 121.24 | 2,760,912 | -0.06(-0.05%) |
Sep 18, 2015 | 121.00 | 122.73 | 119.79 | 121.30 | 8,193,122 | -1.21(-0.99%) |
Sep 17, 2015 | 122.43 | 124.70 | 122.06 | 122.51 | 3,820,811 | +0.22(+0.18%) |
Sep 16, 2015 | 121.45 | 122.49 | 121.23 | 122.29 | 2,809,778 | +0.80(+0.66%) |
Sep 15, 2015 | 119.90 | 122.11 | 119.90 | 121.49 | 4,220,460 | +1.67(+1.39%) |
Sep 14, 2015 | 120.08 | 120.44 | 119.19 | 119.82 | 2,680,920 | -0.21(-0.18%) |
Sep 11, 2015 | 118.69 | 120.20 | 118.44 | 120.03 | 2,948,678 | +1.00(+0.84%) |
Sep 10, 2015 | 117.96 | 119.94 | 117.89 | 119.04 | 3,289,707 | +0.80(+0.68%) |
Sep 09, 2015 | 120.85 | 121.44 | 117.84 | 118.23 | 5,288,159 | -1.04(-0.87%) |
Sep 08, 2015 | 117.89 | 119.43 | 117.66 | 119.28 | 3,933,304 | +3.62(+3.13%) |
Sep 04, 2015 | 115.47 | 115.66 | 115.66 | 115.66 | 4,203,529 | -1.12(-0.96%) |
Sep 03, 2015 | 117.93 | 117.97 | 116.30 | 116.78 | 3,790,599 | +0.35(+0.30%) |
Sep 02, 2015 | 114.72 | 116.47 | 113.86 | 116.43 | 5,395,684 | +2.84(+2.50%) |
Sep 01, 2015 | 114.23 | 114.97 | 113.14 | 113.59 | 6,475,557 | -2.89(-2.48%) |
Aug 31, 2015 | 117.98 | 118.28 | 116.22 | 116.48 | 4,747,570 | -2.28(-1.92%) |
Aug 28, 2015 | 117.15 | 119.19 | 116.64 | 118.76 | 5,058,522 | +1.22(+1.04%) |
Aug 27, 2015 | 116.83 | 117.97 | 115.39 | 117.54 | 6,455,188 | +2.25(+1.96%) |
Aug 26, 2015 | 115.28 | 115.66 | 111.62 | 115.28 | 7,211,520 | +3.43(+3.07%) |
Aug 25, 2015 | 115.87 | 116.51 | 111.80 | 111.85 | 8,031,293 | -1.52(-1.34%) |
Aug 24, 2015 | 110.20 | 120.77 | 102.63 | 113.37 | 10,574,746 | -4.03(-3.43%) |
Aug 21, 2015 | 120.22 | 120.41 | 117.17 | 117.40 | 8,927,836 | -4.73(-3.88%) |
Aug 20, 2015 | 126.23 | 126.48 | 122.02 | 122.13 | 7,401,866 | -5.08(-3.99%) |
Aug 19, 2015 | 127.83 | 128.78 | 126.85 | 127.21 | 3,329,099 | -1.67(-1.30%) |
Aug 18, 2015 | 128.70 | 129.43 | 128.19 | 128.88 | 2,193,887 | +0.14(+0.11%) |
Aug 17, 2015 | 128.88 | 129.12 | 127.40 | 128.74 | 4,202,697 | -0.58(-0.45%) |
Aug 14, 2015 | 128.89 | 129.66 | 128.14 | 129.32 | 3,283,980 | +0.25(+0.19%) |
Aug 13, 2015 | 126.59 | 129.64 | 126.15 | 129.07 | 5,754,959 | +2.12(+1.67%) |
Aug 12, 2015 | 127.06 | 127.47 | 124.66 | 126.95 | 4,942,679 | -1.44(-1.12%) |
Aug 11, 2015 | 128.47 | 129.18 | 127.71 | 128.40 | 3,159,776 | -1.61(-1.24%) |
Aug 10, 2015 | 128.16 | 130.82 | 128.15 | 130.01 | 3,850,526 | +3.07(+2.42%) |
Aug 07, 2015 | 127.66 | 128.21 | 126.30 | 126.94 | 3,313,272 | -1.25(-0.97%) |
Aug 06, 2015 | 128.97 | 129.47 | 127.83 | 128.19 | 2,756,556 | -1.01(-0.78%) |
Aug 05, 2015 | 128.26 | 129.78 | 128.15 | 129.20 | 3,282,868 | +2.07(+1.63%) |
Aug 04, 2015 | 127.14 | 128.31 | 126.69 | 127.13 | 2,227,446 | -0.13(-0.10%) |
Aug 03, 2015 | 127.93 | 128.20 | 126.29 | 127.26 | 3,486,569 | -0.42(-0.33%) |
Jul 31, 2015 | 127.32 | 128.35 | 126.91 | 127.69 | 3,571,860 | +1.03(+0.81%) |
Jul 30, 2015 | 126.96 | 127.47 | 125.95 | 126.66 | 2,985,287 | -1.00(-0.78%) |
Jul 29, 2015 | 126.19 | 128.08 | 126.09 | 127.66 | 3,681,276 | +2.06(+1.64%) |
Jul 28, 2015 | 125.42 | 125.92 | 123.56 | 125.60 | 4,671,765 | +0.69(+0.55%) |
Jul 27, 2015 | 126.85 | 126.96 | 124.70 | 124.91 | 3,987,885 | -2.68(-2.10%) |
Jul 24, 2015 | 129.14 | 129.72 | 127.52 | 127.59 | 2,771,880 | -1.82(-1.40%) |
Jul 23, 2015 | 130.19 | 131.03 | 129.12 | 129.41 | 4,579,602 | -0.32(-0.25%) |
Jul 22, 2015 | 131.88 | 132.12 | 128.52 | 129.72 | 7,041,914 | +1.30(+1.01%) |
Jul 21, 2015 | 129.83 | 129.83 | 127.73 | 128.42 | 5,025,542 | -1.52(-1.17%) |
Jul 20, 2015 | 130.29 | 130.37 | 129.23 | 129.95 | 3,405,558 | -0.11(-0.08%) |
Jul 17, 2015 | 130.41 | 130.58 | 129.33 | 130.05 | 3,530,798 | -1.46(-1.11%) |
Jul 16, 2015 | 130.89 | 131.79 | 130.88 | 131.51 | 2,833,545 | +1.42(+1.09%) |
Jul 15, 2015 | 130.86 | 130.86 | 129.73 | 130.10 | 2,996,381 | -0.76(-0.58%) |
Jul 14, 2015 | 129.98 | 131.34 | 129.70 | 130.86 | 3,826,010 | +1.00(+0.77%) |
Jul 13, 2015 | 129.27 | 129.97 | 128.95 | 129.86 | 2,477,492 | +1.89(+1.48%) |
Jul 10, 2015 | 127.66 | 128.59 | 127.42 | 127.96 | 2,475,027 | +1.49(+1.18%) |
Jul 09, 2015 | 127.44 | 127.71 | 126.41 | 126.47 | 2,807,844 | +0.78(+0.62%) |
Jul 08, 2015 | 126.21 | 126.78 | 125.34 | 125.69 | 3,823,506 | -1.09(-0.86%) |
Jul 07, 2015 | 124.70 | 127.04 | 124.12 | 126.78 | 4,190,947 | +2.33(+1.87%) |
Jul 06, 2015 | 123.13 | 124.64 | 123.11 | 124.45 | 2,363,627 | +0.27(+0.22%) |
Jul 02, 2015 | 125.14 | 124.18 | 124.18 | 124.18 | 2,389,711 | -0.46(-0.37%) |