Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 125.87 | 127.33 | 124.57 | 126.22 | 571,284 | +0.31(+0.25%) |
Oct 29, 2015 | 125.19 | 126.27 | 124.52 | 125.91 | 617,546 | +1.10(+0.88%) |
Oct 28, 2015 | 123.49 | 125.23 | 122.85 | 124.81 | 705,316 | +1.48(+1.20%) |
Oct 27, 2015 | 123.11 | 123.54 | 121.72 | 123.33 | 435,828 | -0.07(-0.05%) |
Oct 26, 2015 | 121.00 | 123.77 | 120.41 | 123.40 | 697,605 | +2.52(+2.09%) |
Oct 23, 2015 | 123.85 | 123.94 | 120.61 | 120.88 | 1,359,944 | -2.36(-1.92%) |
Oct 22, 2015 | 123.33 | 124.78 | 122.66 | 123.24 | 920,794 | +1.04(+0.85%) |
Oct 21, 2015 | 121.96 | 122.81 | 120.97 | 122.20 | 994,552 | +0.40(+0.33%) |
Oct 20, 2015 | 122.70 | 125.80 | 121.26 | 121.80 | 1,094,120 | -0.18(-0.14%) |
Oct 19, 2015 | 119.07 | 122.05 | 117.85 | 121.97 | 835,025 | +2.57(+2.15%) |
Oct 16, 2015 | 119.20 | 120.18 | 118.02 | 119.40 | 688,497 | +1.12(+0.95%) |
Oct 15, 2015 | 118.05 | 119.49 | 117.38 | 118.28 | 931,344 | +0.61(+0.52%) |
Oct 14, 2015 | 118.87 | 119.68 | 117.19 | 117.67 | 537,242 | -1.45(-1.22%) |
Oct 13, 2015 | 120.48 | 121.21 | 118.83 | 119.12 | 543,184 | -1.75(-1.45%) |
Oct 12, 2015 | 119.45 | 122.51 | 119.29 | 120.88 | 1,013,152 | +1.47(+1.23%) |
Oct 09, 2015 | 118.34 | 119.89 | 117.04 | 119.41 | 883,599 | +0.89(+0.75%) |
Oct 08, 2015 | 115.12 | 119.01 | 115.12 | 118.51 | 884,854 | +3.03(+2.63%) |
Oct 07, 2015 | 114.76 | 115.55 | 112.99 | 115.48 | 931,304 | +1.80(+1.58%) |
Oct 06, 2015 | 115.42 | 116.16 | 112.79 | 113.69 | 635,248 | -1.79(-1.55%) |
Oct 05, 2015 | 114.86 | 115.83 | 114.07 | 115.47 | 728,502 | +1.54(+1.35%) |
Oct 02, 2015 | 111.79 | 113.95 | 110.18 | 113.94 | 761,982 | +1.24(+1.10%) |
Oct 01, 2015 | 114.19 | 114.36 | 111.64 | 112.70 | 763,576 | -0.97(-0.85%) |
Sep 30, 2015 | 112.89 | 114.41 | 111.29 | 113.67 | 983,456 | +1.95(+1.74%) |
Sep 29, 2015 | 115.00 | 115.97 | 110.87 | 111.72 | 1,371,969 | -3.46(-3.00%) |
Sep 28, 2015 | 116.52 | 117.65 | 113.63 | 115.18 | 703,732 | -1.73(-1.48%) |
Sep 25, 2015 | 119.16 | 119.30 | 115.99 | 116.91 | 599,523 | -1.33(-1.12%) |
Sep 24, 2015 | 117.35 | 118.60 | 116.38 | 118.24 | 874,510 | -0.06(-0.05%) |
Sep 23, 2015 | 115.53 | 119.19 | 115.53 | 118.30 | 1,183,061 | +2.56(+2.21%) |
Sep 22, 2015 | 114.26 | 116.03 | 113.85 | 115.73 | 625,898 | +0.02(+0.01%) |
Sep 21, 2015 | 115.06 | 115.97 | 113.84 | 115.72 | 491,237 | +1.43(+1.25%) |
Sep 18, 2015 | 113.71 | 115.93 | 113.55 | 114.29 | 1,126,296 | -0.83(-0.72%) |
Sep 17, 2015 | 115.90 | 117.29 | 114.81 | 115.11 | 580,817 | -0.72(-0.62%) |
Sep 16, 2015 | 114.58 | 116.03 | 113.85 | 115.83 | 618,615 | +1.08(+0.95%) |
Sep 15, 2015 | 115.80 | 115.92 | 113.98 | 114.75 | 841,402 | -0.75(-0.65%) |
Sep 14, 2015 | 116.04 | 116.50 | 114.62 | 115.50 | 470,297 | -0.77(-0.66%) |
Sep 11, 2015 | 114.55 | 116.33 | 113.88 | 116.27 | 499,446 | +1.10(+0.96%) |
Sep 10, 2015 | 114.99 | 116.24 | 114.46 | 115.17 | 868,653 | +0.20(+0.17%) |
Sep 09, 2015 | 117.85 | 118.64 | 114.66 | 114.97 | 529,619 | -1.76(-1.51%) |
Sep 08, 2015 | 114.54 | 117.29 | 114.49 | 116.73 | 724,824 | +2.72(+2.39%) |
Sep 04, 2015 | 114.07 | 114.00 | 114.00 | 114.00 | 744,298 | -0.53(-0.46%) |
Sep 03, 2015 | 115.55 | 116.80 | 113.91 | 114.53 | 951,893 | -0.77(-0.67%) |
Sep 02, 2015 | 113.24 | 115.33 | 111.75 | 115.30 | 823,837 | +3.37(+3.01%) |
Sep 01, 2015 | 113.35 | 114.25 | 111.19 | 111.93 | 1,712,069 | -3.30(-2.86%) |
Aug 31, 2015 | 116.34 | 119.35 | 115.22 | 115.23 | 1,448,337 | -1.39(-1.19%) |
Aug 28, 2015 | 116.83 | 118.23 | 114.76 | 116.62 | 1,271,885 | +0.70(+0.60%) |
Aug 27, 2015 | 111.33 | 116.82 | 109.90 | 115.92 | 3,042,758 | +14.64(+14.45%) |
Aug 26, 2015 | 99.84 | 101.35 | 97.21 | 101.28 | 1,802,591 | +3.11(+3.17%) |
Aug 25, 2015 | 101.00 | 102.19 | 98.11 | 98.16 | 1,005,850 | -1.85(-1.85%) |
Aug 24, 2015 | 100.50 | 102.47 | 97.18 | 100.01 | 1,769,016 | -2.80(-2.72%) |
Aug 21, 2015 | 103.97 | 104.53 | 102.18 | 102.81 | 1,025,740 | -2.21(-2.11%) |
Aug 20, 2015 | 105.23 | 106.51 | 104.99 | 105.02 | 1,352,496 | -0.61(-0.58%) |
Aug 19, 2015 | 104.42 | 106.52 | 103.28 | 105.63 | 1,414,734 | +1.98(+1.91%) |
Aug 18, 2015 | 102.86 | 104.47 | 101.99 | 103.65 | 592,073 | +0.68(+0.66%) |
Aug 17, 2015 | 100.93 | 103.12 | 100.75 | 102.97 | 511,391 | +1.82(+1.80%) |
Aug 14, 2015 | 100.67 | 101.97 | 100.15 | 101.15 | 610,939 | +0.67(+0.66%) |
Aug 13, 2015 | 100.06 | 101.24 | 99.75 | 100.49 | 567,851 | +0.49(+0.49%) |
Aug 12, 2015 | 99.36 | 100.14 | 98.41 | 99.99 | 581,424 | -0.20(-0.20%) |
Aug 11, 2015 | 100.59 | 101.09 | 99.85 | 100.19 | 578,288 | -1.35(-1.33%) |
Aug 10, 2015 | 101.40 | 101.95 | 100.85 | 101.55 | 493,769 | +1.06(+1.05%) |
Aug 07, 2015 | 100.14 | 100.74 | 99.56 | 100.49 | 371,142 | +0.24(+0.24%) |
Aug 06, 2015 | 101.72 | 101.79 | 99.94 | 100.24 | 440,519 | -1.61(-1.58%) |
Aug 05, 2015 | 102.29 | 102.98 | 101.50 | 101.86 | 463,727 | +0.38(+0.37%) |
Aug 04, 2015 | 101.41 | 102.13 | 100.96 | 101.48 | 591,395 | +0.18(+0.18%) |