Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 113.03 | 113.96 | 112.13 | 113.50 | 1,893,278 | +1.94(+1.74%) |
Sep 29, 2015 | 110.93 | 111.77 | 110.33 | 111.56 | 2,272,396 | +0.39(+0.36%) |
Sep 28, 2015 | 112.56 | 113.24 | 111.10 | 111.16 | 2,142,408 | -2.39(-2.11%) |
Sep 25, 2015 | 114.55 | 115.04 | 113.05 | 113.56 | 1,427,187 | -0.40(-0.35%) |
Sep 24, 2015 | 111.62 | 114.35 | 110.78 | 113.96 | 2,409,820 | +1.60(+1.42%) |
Sep 23, 2015 | 113.51 | 113.80 | 111.91 | 112.36 | 1,156,339 | -1.14(-1.00%) |
Sep 22, 2015 | 113.56 | 114.19 | 113.06 | 113.50 | 1,689,901 | -1.46(-1.27%) |
Sep 21, 2015 | 114.81 | 115.66 | 114.27 | 114.95 | 1,091,260 | +0.39(+0.34%) |
Sep 18, 2015 | 115.16 | 115.59 | 114.13 | 114.56 | 3,759,798 | -1.91(-1.64%) |
Sep 17, 2015 | 116.84 | 118.28 | 116.23 | 116.47 | 1,477,436 | -0.23(-0.20%) |
Sep 16, 2015 | 116.69 | 116.83 | 115.95 | 116.70 | 1,394,464 | +0.04(+0.04%) |
Sep 15, 2015 | 116.02 | 116.90 | 115.29 | 116.66 | 1,367,058 | +0.94(+0.81%) |
Sep 14, 2015 | 116.83 | 117.21 | 115.42 | 115.72 | 1,280,820 | -1.01(-0.87%) |
Sep 11, 2015 | 115.39 | 116.75 | 115.20 | 116.73 | 1,530,177 | +0.96(+0.83%) |
Sep 10, 2015 | 117.22 | 117.22 | 115.23 | 115.77 | 1,932,816 | -1.45(-1.24%) |
Sep 09, 2015 | 119.78 | 120.00 | 116.98 | 117.22 | 1,468,164 | -1.58(-1.33%) |
Sep 08, 2015 | 117.99 | 118.80 | 117.40 | 118.80 | 1,672,000 | +2.64(+2.27%) |
Sep 04, 2015 | 116.51 | 116.16 | 116.16 | 116.16 | 1,183,836 | -1.83(-1.55%) |
Sep 03, 2015 | 117.37 | 118.92 | 117.21 | 117.99 | 1,648,598 | +0.79(+0.67%) |
Sep 02, 2015 | 115.44 | 117.20 | 115.35 | 117.20 | 1,424,302 | +2.93(+2.56%) |
Sep 01, 2015 | 115.14 | 115.70 | 113.77 | 114.27 | 2,783,377 | -2.58(-2.21%) |
Aug 31, 2015 | 118.28 | 118.48 | 116.43 | 116.86 | 1,488,731 | -2.06(-1.73%) |
Aug 28, 2015 | 118.91 | 119.60 | 117.97 | 118.91 | 1,462,385 | -0.53(-0.44%) |
Aug 27, 2015 | 119.15 | 120.05 | 117.32 | 119.44 | 2,939,242 | +0.92(+0.78%) |
Aug 26, 2015 | 116.71 | 118.60 | 114.53 | 118.52 | 2,195,280 | +4.29(+3.75%) |
Aug 25, 2015 | 118.55 | 119.09 | 114.49 | 114.23 | 2,644,485 | -1.62(-1.40%) |
Aug 24, 2015 | 111.90 | 120.19 | 108.62 | 115.85 | 3,657,723 | -3.59(-3.00%) |
Aug 21, 2015 | 121.55 | 121.55 | 119.41 | 119.44 | 3,223,401 | -3.09(-2.53%) |
Aug 20, 2015 | 124.93 | 125.15 | 122.47 | 122.53 | 1,571,600 | -3.14(-2.50%) |
Aug 19, 2015 | 125.71 | 126.51 | 124.88 | 125.67 | 1,565,392 | -0.44(-0.35%) |
Aug 18, 2015 | 125.31 | 126.31 | 124.97 | 126.11 | 1,194,280 | +0.35(+0.28%) |
Aug 17, 2015 | 124.30 | 125.88 | 124.09 | 125.76 | 1,436,742 | +1.02(+0.82%) |
Aug 14, 2015 | 123.75 | 124.81 | 123.17 | 124.74 | 866,515 | +0.88(+0.71%) |
Aug 13, 2015 | 123.52 | 124.30 | 123.03 | 123.86 | 1,034,982 | +0.12(+0.10%) |
Aug 12, 2015 | 122.68 | 123.98 | 121.50 | 123.73 | 1,718,978 | -0.17(-0.14%) |
Aug 11, 2015 | 123.96 | 124.21 | 122.99 | 123.91 | 1,155,108 | -1.12(-0.90%) |
Aug 10, 2015 | 123.96 | 125.36 | 123.96 | 125.03 | 1,229,887 | +1.84(+1.50%) |
Aug 07, 2015 | 122.82 | 123.38 | 122.12 | 123.18 | 1,156,310 | +0.21(+0.17%) |
Aug 06, 2015 | 123.50 | 123.74 | 122.16 | 122.97 | 989,485 | -0.30(-0.24%) |
Aug 05, 2015 | 123.21 | 124.09 | 123.03 | 123.26 | 989,619 | +0.84(+0.69%) |
Aug 04, 2015 | 122.34 | 123.34 | 121.47 | 122.42 | 1,088,710 | -0.04(-0.03%) |
Aug 03, 2015 | 122.70 | 123.07 | 121.49 | 122.47 | 1,120,001 | -0.21(-0.17%) |
Jul 31, 2015 | 123.87 | 123.94 | 122.38 | 122.68 | 1,591,446 | -0.96(-0.78%) |
Jul 30, 2015 | 123.37 | 124.41 | 123.12 | 123.64 | 1,949,273 | +0.26(+0.21%) |
Jul 29, 2015 | 122.81 | 126.21 | 122.65 | 123.38 | 4,867,193 | +4.67(+3.93%) |
Jul 28, 2015 | 117.60 | 120.01 | 117.60 | 118.71 | 2,504,721 | +1.55(+1.32%) |
Jul 27, 2015 | 116.93 | 117.60 | 116.67 | 117.17 | 1,782,035 | -0.17(-0.15%) |
Jul 24, 2015 | 119.14 | 119.16 | 117.08 | 117.34 | 2,016,396 | -1.79(-1.51%) |
Jul 23, 2015 | 119.81 | 120.39 | 118.96 | 119.13 | 1,783,507 | -0.35(-0.29%) |
Jul 22, 2015 | 120.21 | 120.43 | 118.61 | 119.48 | 2,445,971 | -0.88(-0.73%) |
Jul 21, 2015 | 122.21 | 122.27 | 119.62 | 120.36 | 1,764,670 | -2.24(-1.83%) |
Jul 20, 2015 | 122.29 | 122.87 | 122.08 | 122.60 | 1,195,384 | +0.30(+0.24%) |
Jul 17, 2015 | 122.26 | 122.43 | 120.94 | 122.30 | 1,294,204 | +0.17(+0.14%) |
Jul 16, 2015 | 121.77 | 122.32 | 121.55 | 122.14 | 1,600,157 | +0.99(+0.81%) |
Jul 15, 2015 | 121.07 | 121.55 | 120.72 | 121.15 | 2,000,610 | +0.23(+0.19%) |
Jul 14, 2015 | 120.59 | 121.47 | 120.59 | 120.92 | 2,172,734 | +0.61(+0.51%) |
Jul 13, 2015 | 121.13 | 121.41 | 120.04 | 120.31 | 2,095,088 | +0.11(+0.09%) |
Jul 10, 2015 | 120.01 | 120.92 | 119.47 | 120.20 | 2,075,264 | +1.83(+1.54%) |
Jul 09, 2015 | 118.31 | 119.08 | 118.22 | 118.38 | 2,176,194 | +1.33(+1.14%) |
Jul 08, 2015 | 117.43 | 118.11 | 116.68 | 117.04 | 1,903,702 | -1.14(-0.97%) |
Jul 07, 2015 | 118.11 | 118.23 | 116.38 | 118.19 | 1,871,336 | +0.25(+0.22%) |
Jul 06, 2015 | 117.03 | 118.50 | 116.60 | 117.93 | 1,589,154 | +0.16(+0.13%) |
Jul 02, 2015 | 118.31 | 117.78 | 117.78 | 117.78 | 1,335,644 | -0.02(-0.01%) |