Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.16 | 107.15 | 104.54 | 106.44 | 8,069,681 | +3.46(+3.36%) |
Sep 29, 2015 | 101.57 | 106.19 | 101.13 | 102.97 | 8,124,206 | +1.22(+1.20%) |
Sep 28, 2015 | 106.18 | 106.33 | 100.10 | 101.76 | 9,764,305 | -4.84(-4.54%) |
Sep 25, 2015 | 112.39 | 112.92 | 105.23 | 106.60 | 6,814,491 | -3.83(-3.47%) |
Sep 24, 2015 | 111.36 | 112.06 | 108.77 | 110.43 | 4,573,450 | -1.70(-1.52%) |
Sep 23, 2015 | 112.41 | 113.14 | 110.83 | 112.13 | 3,619,760 | -0.16(-0.14%) |
Sep 22, 2015 | 111.58 | 112.94 | 109.90 | 112.29 | 5,871,341 | -0.89(-0.79%) |
Sep 21, 2015 | 116.94 | 117.58 | 112.59 | 113.18 | 6,111,225 | -2.69(-2.32%) |
Sep 18, 2015 | 116.28 | 118.02 | 114.68 | 115.88 | 8,430,650 | -2.55(-2.16%) |
Sep 17, 2015 | 116.73 | 120.30 | 116.19 | 118.43 | 4,573,803 | +2.10(+1.81%) |
Sep 16, 2015 | 116.94 | 117.64 | 114.25 | 116.33 | 5,203,525 | -0.74(-0.63%) |
Sep 15, 2015 | 116.98 | 117.57 | 115.61 | 117.07 | 3,327,076 | +0.88(+0.75%) |
Sep 14, 2015 | 118.42 | 118.42 | 115.46 | 116.19 | 3,763,805 | -1.70(-1.44%) |
Sep 11, 2015 | 117.00 | 117.58 | 116.14 | 117.89 | 3,148,426 | +0.05(+0.05%) |
Sep 10, 2015 | 116.07 | 118.75 | 115.85 | 117.84 | 4,519,777 | +1.58(+1.36%) |
Sep 09, 2015 | 120.19 | 120.62 | 115.90 | 116.25 | 3,882,205 | -2.68(-2.25%) |
Sep 08, 2015 | 116.65 | 119.01 | 116.19 | 118.93 | 5,858,969 | +5.80(+5.13%) |
Sep 04, 2015 | 113.49 | 113.13 | 113.13 | 113.13 | 4,370,194 | -1.70(-1.48%) |
Sep 03, 2015 | 117.48 | 118.59 | 114.60 | 114.83 | 3,727,567 | -2.36(-2.01%) |
Sep 02, 2015 | 114.71 | 117.23 | 113.31 | 117.19 | 5,638,759 | +3.72(+3.28%) |
Sep 01, 2015 | 114.83 | 116.19 | 113.08 | 113.47 | 7,177,080 | -3.32(-2.85%) |
Aug 31, 2015 | 119.52 | 120.31 | 116.42 | 116.79 | 5,658,295 | -3.16(-2.64%) |
Aug 28, 2015 | 120.33 | 121.58 | 118.28 | 119.95 | 6,042,115 | +0.13(+0.11%) |
Aug 27, 2015 | 119.18 | 120.89 | 116.47 | 119.82 | 6,380,965 | +1.34(+1.13%) |
Aug 26, 2015 | 116.37 | 118.58 | 113.21 | 118.48 | 6,824,215 | +6.76(+6.05%) |
Aug 25, 2015 | 117.35 | 118.41 | 111.48 | 111.72 | 8,707,861 | -1.89(-1.66%) |
Aug 24, 2015 | 111.83 | 118.82 | 107.73 | 113.61 | 11,301,588 | -5.81(-4.86%) |
Aug 21, 2015 | 122.33 | 126.13 | 119.42 | 119.42 | 8,068,202 | -4.59(-3.70%) |
Aug 20, 2015 | 126.45 | 127.35 | 123.91 | 124.00 | 4,537,771 | -4.17(-3.25%) |
Aug 19, 2015 | 128.37 | 129.06 | 126.54 | 128.17 | 4,079,957 | -0.88(-0.69%) |
Aug 18, 2015 | 130.82 | 131.00 | 128.58 | 129.06 | 2,954,471 | -1.59(-1.22%) |
Aug 17, 2015 | 128.54 | 130.73 | 127.73 | 130.65 | 2,584,610 | +1.59(+1.23%) |
Aug 14, 2015 | 129.34 | 130.53 | 128.24 | 129.06 | 3,515,287 | -0.66(-0.51%) |
Aug 13, 2015 | 131.20 | 131.57 | 129.30 | 129.72 | 2,465,046 | -0.96(-0.74%) |
Aug 12, 2015 | 128.44 | 131.12 | 126.09 | 130.68 | 5,861,626 | +1.58(+1.22%) |
Aug 11, 2015 | 129.95 | 130.00 | 127.83 | 129.10 | 3,818,839 | -1.56(-1.20%) |
Aug 10, 2015 | 132.43 | 133.80 | 130.55 | 130.67 | 3,563,855 | -1.31(-0.99%) |
Aug 07, 2015 | 129.95 | 132.10 | 127.45 | 131.98 | 5,426,199 | +2.03(+1.56%) |
Aug 06, 2015 | 135.52 | 135.54 | 128.87 | 129.95 | 4,929,034 | -5.19(-3.84%) |
Aug 05, 2015 | 134.44 | 135.97 | 134.33 | 135.14 | 2,802,984 | +1.26(+0.94%) |
Aug 04, 2015 | 134.64 | 134.97 | 132.98 | 133.88 | 3,230,154 | -0.60(-0.45%) |
Aug 03, 2015 | 135.41 | 135.61 | 133.29 | 134.49 | 3,815,177 | -0.77(-0.57%) |
Jul 31, 2015 | 135.95 | 139.25 | 134.80 | 135.25 | 9,517,159 | +3.75(+2.85%) |
Jul 30, 2015 | 130.28 | 132.11 | 128.84 | 131.50 | 5,273,934 | +0.17(+0.13%) |
Jul 29, 2015 | 132.44 | 133.03 | 129.53 | 131.33 | 6,673,029 | -0.97(-0.73%) |
Jul 28, 2015 | 127.23 | 133.88 | 127.23 | 132.31 | 11,167,727 | +5.51(+4.35%) |
Jul 27, 2015 | 122.06 | 127.08 | 121.90 | 126.79 | 7,516,601 | +5.32(+4.38%) |
Jul 24, 2015 | 124.16 | 125.40 | 120.41 | 121.47 | 5,758,679 | -4.22(-3.36%) |
Jul 23, 2015 | 126.38 | 126.47 | 124.69 | 125.69 | 2,240,751 | -0.11(-0.09%) |
Jul 22, 2015 | 123.67 | 126.13 | 123.67 | 125.80 | 2,750,782 | +0.42(+0.34%) |
Jul 21, 2015 | 126.16 | 126.57 | 124.36 | 125.38 | 3,512,140 | -0.49(-0.39%) |
Jul 20, 2015 | 125.27 | 126.68 | 124.76 | 125.87 | 3,515,290 | +0.82(+0.66%) |
Jul 17, 2015 | 124.88 | 125.23 | 123.01 | 125.05 | 4,241,284 | +0.18(+0.14%) |
Jul 16, 2015 | 123.87 | 125.42 | 123.37 | 124.88 | 3,247,357 | +1.98(+1.61%) |
Jul 15, 2015 | 122.90 | 124.50 | 122.22 | 122.89 | 3,418,899 | +0.86(+0.71%) |
Jul 14, 2015 | 119.74 | 122.78 | 119.30 | 122.03 | 4,732,377 | +2.73(+2.29%) |
Jul 13, 2015 | 118.93 | 119.91 | 118.66 | 119.30 | 2,354,491 | +1.27(+1.08%) |
Jul 10, 2015 | 117.94 | 118.36 | 116.80 | 118.03 | 5,191,875 | +2.14(+1.84%) |
Jul 09, 2015 | 116.76 | 117.88 | 115.74 | 115.89 | 5,413,485 | -0.77(-0.66%) |
Jul 08, 2015 | 118.04 | 118.60 | 116.36 | 116.66 | 3,125,029 | -2.36(-1.98%) |
Jul 07, 2015 | 118.91 | 119.25 | 116.56 | 119.02 | 2,941,749 | +0.68(+0.58%) |
Jul 06, 2015 | 116.53 | 119.54 | 116.34 | 118.33 | 3,621,178 | +0.95(+0.81%) |
Jul 02, 2015 | 118.83 | 117.39 | 117.39 | 117.39 | 2,767,643 | -1.32(-1.12%) |