Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 124.71 | 125.44 | 122.44 | 122.48 | 5,927,638 | -1.86(-1.49%) |
Oct 29, 2015 | 127.75 | 127.76 | 123.07 | 124.34 | 6,289,272 | -1.62(-1.28%) |
Oct 28, 2015 | 125.99 | 126.11 | 122.90 | 125.95 | 6,299,465 | +0.53(+0.43%) |
Oct 27, 2015 | 122.79 | 125.53 | 122.21 | 125.42 | 5,005,464 | +2.63(+2.14%) |
Oct 26, 2015 | 120.79 | 123.82 | 119.74 | 122.79 | 5,613,627 | +2.19(+1.82%) |
Oct 23, 2015 | 118.94 | 120.94 | 117.58 | 120.60 | 4,723,440 | +2.66(+2.26%) |
Oct 22, 2015 | 117.77 | 118.42 | 115.04 | 117.93 | 5,268,985 | +1.72(+1.48%) |
Oct 21, 2015 | 117.98 | 118.27 | 114.05 | 116.21 | 4,958,595 | -0.28(-0.24%) |
Oct 20, 2015 | 119.39 | 120.02 | 115.73 | 116.49 | 4,372,097 | -3.11(-2.60%) |
Oct 19, 2015 | 118.17 | 120.90 | 118.05 | 119.61 | 4,225,285 | +1.44(+1.22%) |
Oct 16, 2015 | 118.61 | 119.33 | 116.59 | 118.17 | 6,190,255 | +0.05(+0.05%) |
Oct 15, 2015 | 114.17 | 118.30 | 113.80 | 118.11 | 4,222,678 | +3.66(+3.20%) |
Oct 14, 2015 | 114.89 | 116.86 | 113.92 | 114.45 | 4,129,391 | +0.18(+0.16%) |
Oct 13, 2015 | 117.34 | 118.45 | 114.16 | 114.27 | 5,351,621 | -4.22(-3.56%) |
Oct 12, 2015 | 118.30 | 120.11 | 117.41 | 118.49 | 7,068,318 | +2.66(+2.30%) |
Oct 09, 2015 | 115.56 | 116.72 | 114.60 | 115.83 | 3,978,925 | -0.24(-0.21%) |
Oct 08, 2015 | 114.35 | 116.91 | 112.31 | 116.07 | 8,573,079 | +1.43(+1.25%) |
Oct 07, 2015 | 110.45 | 114.83 | 108.59 | 114.63 | 10,334,936 | +5.29(+4.84%) |
Oct 06, 2015 | 110.04 | 111.01 | 106.90 | 109.35 | 6,223,236 | -2.00(-1.79%) |
Oct 05, 2015 | 111.50 | 112.20 | 110.12 | 111.34 | 5,639,997 | +1.03(+0.93%) |
Oct 02, 2015 | 107.05 | 110.35 | 105.03 | 110.31 | 6,203,780 | +1.73(+1.60%) |
Oct 01, 2015 | 107.28 | 108.90 | 105.77 | 108.58 | 6,038,621 | +1.48(+1.38%) |
Sep 30, 2015 | 105.81 | 107.82 | 105.19 | 107.10 | 8,019,573 | +3.48(+3.36%) |
Sep 29, 2015 | 102.21 | 106.85 | 101.77 | 103.62 | 8,073,759 | +1.22(+1.19%) |
Sep 28, 2015 | 106.84 | 107.00 | 100.73 | 102.39 | 9,703,674 | -4.87(-4.54%) |
Sep 25, 2015 | 113.09 | 113.63 | 105.89 | 107.26 | 6,772,177 | -3.86(-3.47%) |
Sep 24, 2015 | 112.06 | 112.76 | 109.45 | 111.12 | 4,545,052 | -1.71(-1.52%) |
Sep 23, 2015 | 113.11 | 113.85 | 111.52 | 112.83 | 3,597,283 | -0.16(-0.14%) |
Sep 22, 2015 | 112.27 | 113.65 | 110.58 | 112.99 | 5,834,883 | -0.90(-0.79%) |
Sep 21, 2015 | 117.67 | 118.31 | 113.30 | 113.89 | 6,073,278 | -2.71(-2.32%) |
Sep 18, 2015 | 117.01 | 118.75 | 115.39 | 116.60 | 8,378,300 | -2.57(-2.16%) |
Sep 17, 2015 | 117.46 | 121.05 | 116.92 | 119.17 | 4,545,402 | +2.11(+1.81%) |
Sep 16, 2015 | 117.67 | 118.37 | 114.96 | 117.06 | 5,171,214 | -0.74(-0.63%) |
Sep 15, 2015 | 117.71 | 118.30 | 116.33 | 117.80 | 3,306,416 | +0.88(+0.76%) |
Sep 14, 2015 | 119.16 | 119.16 | 116.18 | 116.92 | 3,740,434 | -1.71(-1.44%) |
Sep 11, 2015 | 117.73 | 118.31 | 116.86 | 118.63 | 3,128,876 | +0.05(+0.05%) |
Sep 10, 2015 | 116.79 | 119.49 | 116.58 | 118.58 | 4,491,711 | +1.59(+1.36%) |
Sep 09, 2015 | 120.94 | 121.38 | 116.62 | 116.98 | 3,858,099 | -2.69(-2.25%) |
Sep 08, 2015 | 117.38 | 119.75 | 116.92 | 119.67 | 5,822,588 | +5.84(+5.13%) |
Sep 04, 2015 | 114.20 | 113.84 | 113.84 | 113.84 | 4,343,057 | -1.71(-1.48%) |
Sep 03, 2015 | 118.22 | 119.33 | 115.31 | 115.55 | 3,704,420 | -2.37(-2.01%) |
Sep 02, 2015 | 115.42 | 117.96 | 114.02 | 117.92 | 5,603,745 | +3.74(+3.28%) |
Sep 01, 2015 | 115.55 | 116.91 | 113.78 | 114.18 | 7,132,515 | -3.34(-2.85%) |
Aug 31, 2015 | 120.27 | 121.06 | 117.15 | 117.52 | 5,623,160 | -3.18(-2.64%) |
Aug 28, 2015 | 121.08 | 122.34 | 119.02 | 120.70 | 6,004,597 | +0.13(+0.11%) |
Aug 27, 2015 | 119.92 | 121.64 | 117.20 | 120.57 | 6,341,343 | +1.35(+1.13%) |
Aug 26, 2015 | 117.10 | 119.33 | 113.92 | 119.23 | 6,781,840 | +6.81(+6.05%) |
Aug 25, 2015 | 118.08 | 119.15 | 112.18 | 112.42 | 8,653,790 | -1.90(-1.66%) |
Aug 24, 2015 | 112.53 | 119.57 | 108.40 | 114.32 | 11,231,411 | -5.85(-4.87%) |
Aug 21, 2015 | 123.09 | 126.92 | 120.16 | 120.16 | 8,018,103 | -4.61(-3.70%) |
Aug 20, 2015 | 127.24 | 128.14 | 124.68 | 124.78 | 4,509,594 | -4.20(-3.25%) |
Aug 19, 2015 | 129.17 | 129.86 | 127.33 | 128.97 | 4,054,622 | -0.89(-0.69%) |
Aug 18, 2015 | 131.64 | 131.82 | 129.38 | 129.86 | 2,936,125 | -1.60(-1.22%) |
Aug 17, 2015 | 129.35 | 131.54 | 128.53 | 131.47 | 2,568,561 | +1.60(+1.23%) |
Aug 14, 2015 | 130.15 | 131.34 | 129.04 | 129.86 | 3,493,459 | -0.67(-0.51%) |
Aug 13, 2015 | 132.02 | 132.40 | 130.10 | 130.53 | 2,449,739 | -0.97(-0.74%) |
Aug 12, 2015 | 129.24 | 131.94 | 126.87 | 131.50 | 5,825,226 | +1.59(+1.22%) |
Aug 11, 2015 | 130.77 | 130.81 | 128.62 | 129.91 | 3,795,125 | -1.57(-1.20%) |
Aug 10, 2015 | 133.25 | 134.63 | 131.37 | 131.48 | 3,541,724 | -1.32(-0.99%) |
Aug 07, 2015 | 130.77 | 132.92 | 128.25 | 132.80 | 5,392,504 | +2.04(+1.56%) |
Aug 06, 2015 | 136.37 | 136.38 | 129.67 | 130.76 | 4,898,426 | -5.23(-3.84%) |
Aug 05, 2015 | 135.28 | 136.82 | 135.17 | 135.98 | 2,785,579 | +1.26(+0.94%) |
Aug 04, 2015 | 135.48 | 135.81 | 133.81 | 134.72 | 3,210,096 | -0.61(-0.45%) |