Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 112.38 | 113.50 | 112.24 | 113.38 | 243,206 | +2.93(+2.65%) |
Sep 29, 2015 | 110.19 | 110.67 | 109.40 | 110.45 | 357,650 | -0.94(-0.84%) |
Sep 28, 2015 | 113.65 | 113.66 | 110.92 | 111.39 | 322,404 | -1.61(-1.42%) |
Sep 25, 2015 | 113.73 | 114.41 | 112.66 | 113.00 | 306,632 | +0.92(+0.82%) |
Sep 24, 2015 | 112.05 | 112.26 | 110.60 | 112.08 | 561,987 | +0.04(+0.03%) |
Sep 23, 2015 | 111.85 | 112.26 | 111.19 | 112.04 | 242,633 | -0.07(-0.06%) |
Sep 22, 2015 | 112.21 | 112.40 | 110.61 | 112.11 | 390,939 | -1.76(-1.55%) |
Sep 21, 2015 | 114.03 | 114.44 | 113.17 | 113.87 | 182,507 | +0.58(+0.51%) |
Sep 18, 2015 | 113.82 | 114.52 | 113.19 | 113.29 | 262,924 | -2.31(-2.00%) |
Sep 17, 2015 | 115.40 | 117.11 | 115.25 | 115.60 | 255,213 | -0.73(-0.62%) |
Sep 16, 2015 | 116.14 | 116.64 | 115.89 | 116.33 | 461,062 | +1.95(+1.70%) |
Sep 15, 2015 | 113.52 | 114.54 | 113.17 | 114.38 | 464,127 | +3.44(+3.10%) |
Sep 14, 2015 | 111.30 | 111.61 | 110.60 | 110.94 | 368,562 | -0.72(-0.64%) |
Sep 11, 2015 | 111.07 | 111.65 | 110.50 | 111.65 | 557,105 | -0.80(-0.71%) |
Sep 10, 2015 | 113.43 | 113.43 | 111.94 | 112.45 | 2,174,473 | -2.56(-2.22%) |
Sep 09, 2015 | 117.53 | 117.67 | 114.84 | 115.01 | 1,396,387 | -0.59(-0.51%) |
Sep 08, 2015 | 114.61 | 115.69 | 114.54 | 115.60 | 417,855 | +4.52(+4.07%) |
Sep 04, 2015 | 111.25 | 111.08 | 111.08 | 111.08 | 274,992 | -2.97(-2.60%) |
Sep 03, 2015 | 114.60 | 114.84 | 113.79 | 114.05 | 369,742 | +1.90(+1.69%) |
Sep 02, 2015 | 111.80 | 112.22 | 110.80 | 112.15 | 279,625 | +3.13(+2.87%) |
Sep 01, 2015 | 110.20 | 110.54 | 108.77 | 109.02 | 446,825 | -3.85(-3.41%) |
Aug 31, 2015 | 113.59 | 113.71 | 112.69 | 112.87 | 255,105 | -2.28(-1.98%) |
Aug 28, 2015 | 115.39 | 115.95 | 114.73 | 115.15 | 299,705 | +1.14(+1.00%) |
Aug 27, 2015 | 113.15 | 114.30 | 112.82 | 114.01 | 419,078 | +1.65(+1.47%) |
Aug 26, 2015 | 111.37 | 112.46 | 109.71 | 112.36 | 412,829 | +4.26(+3.94%) |
Aug 25, 2015 | 112.23 | 112.23 | 108.10 | 108.10 | 604,894 | -0.14(-0.13%) |
Aug 24, 2015 | 105.10 | 110.65 | 100.12 | 108.24 | 1,059,274 | -5.27(-4.65%) |
Aug 21, 2015 | 116.42 | 116.76 | 113.38 | 113.51 | 529,277 | -3.29(-2.82%) |
Aug 20, 2015 | 118.75 | 118.75 | 116.75 | 116.80 | 562,812 | -3.38(-2.81%) |
Aug 19, 2015 | 120.51 | 121.10 | 119.82 | 120.18 | 300,452 | -1.74(-1.43%) |
Aug 18, 2015 | 121.67 | 122.11 | 121.51 | 121.92 | 195,083 | +0.00(+0.00%) |
Aug 17, 2015 | 121.57 | 122.04 | 121.19 | 121.92 | 164,220 | -0.31(-0.25%) |
Aug 14, 2015 | 121.84 | 122.28 | 121.64 | 122.23 | 136,973 | +0.38(+0.31%) |
Aug 13, 2015 | 121.23 | 122.18 | 120.96 | 121.84 | 197,863 | +0.35(+0.29%) |
Aug 12, 2015 | 121.37 | 121.75 | 120.17 | 121.49 | 805,458 | -1.52(-1.23%) |
Aug 11, 2015 | 123.62 | 123.62 | 122.70 | 123.01 | 247,649 | -1.98(-1.59%) |
Aug 10, 2015 | 124.43 | 125.32 | 124.02 | 124.99 | 315,552 | +1.09(+0.88%) |
Aug 07, 2015 | 123.82 | 123.95 | 123.50 | 123.91 | 171,875 | +1.09(+0.89%) |
Aug 06, 2015 | 122.96 | 123.43 | 122.67 | 122.82 | 292,434 | +0.48(+0.39%) |
Aug 05, 2015 | 122.67 | 122.98 | 122.21 | 122.34 | 499,697 | -1.47(-1.19%) |
Aug 04, 2015 | 125.26 | 125.28 | 122.41 | 123.81 | 540,216 | -3.17(-2.50%) |
Aug 03, 2015 | 126.28 | 127.19 | 125.88 | 126.98 | 331,240 | -0.27(-0.21%) |
Jul 31, 2015 | 127.30 | 127.49 | 126.86 | 127.25 | 237,806 | +1.13(+0.90%) |
Jul 30, 2015 | 125.86 | 126.27 | 125.14 | 126.12 | 284,254 | -0.29(-0.23%) |
Jul 29, 2015 | 125.58 | 126.66 | 125.48 | 126.40 | 222,868 | +0.70(+0.55%) |
Jul 28, 2015 | 124.98 | 125.78 | 124.31 | 125.71 | 402,166 | +0.05(+0.04%) |
Jul 27, 2015 | 125.38 | 125.74 | 125.10 | 125.66 | 196,838 | -0.72(-0.57%) |
Jul 24, 2015 | 127.40 | 127.66 | 126.17 | 126.38 | 136,549 | -0.67(-0.52%) |
Jul 23, 2015 | 127.47 | 127.69 | 126.89 | 127.05 | 205,965 | -0.71(-0.55%) |
Jul 22, 2015 | 127.58 | 128.18 | 127.58 | 127.76 | 205,946 | -0.54(-0.42%) |
Jul 21, 2015 | 128.63 | 128.75 | 127.91 | 128.30 | 210,262 | -0.93(-0.72%) |
Jul 20, 2015 | 129.47 | 129.78 | 129.11 | 129.24 | 370,844 | +0.17(+0.13%) |
Jul 17, 2015 | 128.43 | 129.19 | 128.43 | 129.06 | 195,200 | -0.39(-0.30%) |
Jul 16, 2015 | 129.90 | 130.04 | 129.35 | 129.45 | 462,844 | +1.70(+1.33%) |
Jul 15, 2015 | 127.83 | 128.36 | 127.57 | 127.76 | 308,400 | +0.52(+0.40%) |
Jul 14, 2015 | 126.94 | 127.48 | 126.75 | 127.24 | 205,057 | +0.01(+0.01%) |
Jul 13, 2015 | 126.83 | 127.40 | 126.83 | 127.23 | 225,362 | +1.83(+1.46%) |
Jul 10, 2015 | 124.49 | 125.74 | 123.88 | 125.40 | 421,811 | +2.37(+1.93%) |
Jul 09, 2015 | 124.11 | 124.46 | 122.93 | 123.03 | 196,478 | +0.88(+0.72%) |
Jul 08, 2015 | 124.06 | 124.09 | 121.99 | 122.15 | 752,290 | -4.07(-3.23%) |
Jul 07, 2015 | 126.11 | 126.37 | 124.67 | 126.22 | 302,701 | -0.33(-0.26%) |
Jul 06, 2015 | 126.10 | 126.91 | 125.98 | 126.56 | 138,469 | -0.02(-0.02%) |
Jul 02, 2015 | 126.55 | 126.58 | 126.58 | 126.58 | 290,304 | -0.81(-0.64%) |