Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 124.74 | 125.47 | 122.47 | 122.51 | 5,926,031 | -1.86(-1.49%) |
Oct 29, 2015 | 127.78 | 127.79 | 123.10 | 124.37 | 6,287,567 | -1.62(-1.28%) |
Oct 28, 2015 | 126.03 | 126.14 | 122.94 | 125.99 | 6,297,757 | +0.53(+0.43%) |
Oct 27, 2015 | 122.82 | 125.56 | 122.24 | 125.45 | 5,004,107 | +2.63(+2.14%) |
Oct 26, 2015 | 120.82 | 123.85 | 119.78 | 122.82 | 5,612,106 | +2.19(+1.82%) |
Oct 23, 2015 | 118.97 | 120.98 | 117.62 | 120.63 | 4,722,160 | +2.66(+2.26%) |
Oct 22, 2015 | 117.80 | 118.45 | 115.07 | 117.97 | 5,267,557 | +1.72(+1.48%) |
Oct 21, 2015 | 118.01 | 118.31 | 114.08 | 116.25 | 4,957,251 | -0.28(-0.24%) |
Oct 20, 2015 | 119.42 | 120.05 | 115.77 | 116.52 | 4,370,911 | -3.11(-2.60%) |
Oct 19, 2015 | 118.20 | 120.93 | 118.08 | 119.64 | 4,224,140 | +1.44(+1.22%) |
Oct 16, 2015 | 118.65 | 119.37 | 116.62 | 118.20 | 6,188,577 | +0.05(+0.05%) |
Oct 15, 2015 | 114.20 | 118.33 | 113.83 | 118.14 | 4,221,533 | +3.66(+3.20%) |
Oct 14, 2015 | 114.92 | 116.90 | 113.95 | 114.48 | 4,128,272 | +0.18(+0.16%) |
Oct 13, 2015 | 117.37 | 118.48 | 114.19 | 114.30 | 5,350,170 | -4.22(-3.56%) |
Oct 12, 2015 | 118.33 | 120.14 | 117.44 | 118.52 | 7,066,402 | +2.66(+2.30%) |
Oct 09, 2015 | 115.59 | 116.76 | 114.63 | 115.86 | 3,977,846 | -0.24(-0.21%) |
Oct 08, 2015 | 114.38 | 116.94 | 112.34 | 116.10 | 8,570,755 | +1.43(+1.25%) |
Oct 07, 2015 | 110.48 | 114.87 | 108.62 | 114.67 | 10,332,135 | +5.29(+4.84%) |
Oct 06, 2015 | 110.07 | 111.04 | 106.93 | 109.38 | 6,221,549 | -2.00(-1.79%) |
Oct 05, 2015 | 111.53 | 112.23 | 110.15 | 111.37 | 5,638,469 | +1.03(+0.93%) |
Oct 02, 2015 | 107.08 | 110.38 | 105.05 | 110.34 | 6,202,098 | +1.73(+1.60%) |
Oct 01, 2015 | 107.31 | 108.93 | 105.80 | 108.61 | 6,036,985 | +1.48(+1.38%) |
Sep 30, 2015 | 105.84 | 107.85 | 105.22 | 107.13 | 8,017,399 | +3.48(+3.36%) |
Sep 29, 2015 | 102.23 | 106.88 | 101.79 | 103.64 | 8,071,570 | +1.22(+1.20%) |
Sep 28, 2015 | 106.87 | 107.03 | 100.75 | 102.42 | 9,701,044 | -4.87(-4.54%) |
Sep 25, 2015 | 113.12 | 113.66 | 105.92 | 107.29 | 6,770,341 | -3.86(-3.47%) |
Sep 24, 2015 | 112.09 | 112.79 | 109.48 | 111.15 | 4,543,820 | -1.71(-1.52%) |
Sep 23, 2015 | 113.14 | 113.88 | 111.55 | 112.86 | 3,596,308 | -0.16(-0.14%) |
Sep 22, 2015 | 112.30 | 113.68 | 110.61 | 113.02 | 5,833,302 | -0.90(-0.79%) |
Sep 21, 2015 | 117.70 | 118.34 | 113.33 | 113.92 | 6,071,631 | -2.71(-2.32%) |
Sep 18, 2015 | 117.04 | 118.79 | 115.42 | 116.63 | 8,376,029 | -2.57(-2.16%) |
Sep 17, 2015 | 117.49 | 121.09 | 116.95 | 119.20 | 4,544,170 | +2.11(+1.81%) |
Sep 16, 2015 | 117.70 | 118.40 | 114.99 | 117.09 | 5,169,812 | -0.74(-0.63%) |
Sep 15, 2015 | 117.74 | 118.34 | 116.36 | 117.83 | 3,305,520 | +0.88(+0.76%) |
Sep 14, 2015 | 119.19 | 119.19 | 116.21 | 116.95 | 3,739,420 | -1.71(-1.44%) |
Sep 11, 2015 | 117.76 | 118.34 | 116.90 | 118.66 | 3,128,028 | +0.06(+0.05%) |
Sep 10, 2015 | 116.83 | 119.52 | 116.61 | 118.61 | 4,490,494 | +1.59(+1.36%) |
Sep 09, 2015 | 120.97 | 121.41 | 116.66 | 117.01 | 3,857,053 | -2.69(-2.25%) |
Sep 08, 2015 | 117.42 | 119.78 | 116.95 | 119.71 | 5,821,010 | +5.84(+5.13%) |
Sep 04, 2015 | 114.23 | 113.87 | 113.87 | 113.87 | 4,341,880 | -1.71(-1.48%) |
Sep 03, 2015 | 118.25 | 119.37 | 115.35 | 115.58 | 3,703,416 | -2.37(-2.01%) |
Sep 02, 2015 | 115.45 | 118.00 | 114.05 | 117.95 | 5,602,226 | +3.74(+3.28%) |
Sep 01, 2015 | 115.58 | 116.94 | 113.81 | 114.21 | 7,130,581 | -3.35(-2.85%) |
Aug 31, 2015 | 120.30 | 121.09 | 117.18 | 117.55 | 5,621,636 | -3.18(-2.64%) |
Aug 28, 2015 | 121.12 | 122.37 | 119.05 | 120.74 | 6,002,969 | +0.13(+0.11%) |
Aug 27, 2015 | 119.95 | 121.67 | 117.23 | 120.61 | 6,339,624 | +1.35(+1.13%) |
Aug 26, 2015 | 117.13 | 119.36 | 113.95 | 119.26 | 6,780,002 | +6.81(+6.05%) |
Aug 25, 2015 | 118.11 | 119.18 | 112.21 | 112.45 | 8,651,444 | -1.90(-1.66%) |
Aug 24, 2015 | 112.56 | 119.60 | 108.43 | 114.35 | 11,228,367 | -5.85(-4.86%) |
Aug 21, 2015 | 123.12 | 126.96 | 120.19 | 120.19 | 8,015,929 | -4.62(-3.70%) |
Aug 20, 2015 | 127.27 | 128.18 | 124.72 | 124.81 | 4,508,371 | -4.20(-3.25%) |
Aug 19, 2015 | 129.20 | 129.90 | 127.37 | 129.01 | 4,053,523 | -0.89(-0.69%) |
Aug 18, 2015 | 131.67 | 131.85 | 129.42 | 129.90 | 2,935,329 | -1.60(-1.22%) |
Aug 17, 2015 | 129.38 | 131.58 | 128.57 | 131.50 | 2,567,865 | +1.60(+1.23%) |
Aug 14, 2015 | 130.19 | 131.38 | 129.08 | 129.90 | 3,492,512 | -0.67(-0.51%) |
Aug 13, 2015 | 132.05 | 132.43 | 130.14 | 130.57 | 2,449,075 | -0.97(-0.74%) |
Aug 12, 2015 | 129.28 | 131.97 | 126.91 | 131.53 | 5,823,648 | +1.59(+1.22%) |
Aug 11, 2015 | 130.80 | 130.85 | 128.66 | 129.95 | 3,794,097 | -1.57(-1.20%) |
Aug 10, 2015 | 133.29 | 134.67 | 131.40 | 131.52 | 3,540,765 | -1.32(-0.99%) |
Aug 07, 2015 | 130.80 | 132.96 | 128.28 | 132.84 | 5,391,043 | +2.04(+1.56%) |
Aug 06, 2015 | 136.41 | 136.42 | 129.71 | 130.79 | 4,897,099 | -5.23(-3.84%) |
Aug 05, 2015 | 135.32 | 136.85 | 135.20 | 136.02 | 2,784,824 | +1.26(+0.94%) |
Aug 04, 2015 | 135.52 | 135.85 | 133.85 | 134.76 | 3,209,226 | -0.61(-0.45%) |