Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 123.93 | 124.66 | 121.68 | 121.72 | 5,964,675 | -1.85(-1.49%) |
Oct 29, 2015 | 126.96 | 126.97 | 122.30 | 123.56 | 6,328,569 | -1.61(-1.28%) |
Oct 28, 2015 | 125.21 | 125.33 | 122.14 | 125.17 | 6,338,825 | +0.53(+0.43%) |
Oct 27, 2015 | 122.03 | 124.75 | 121.45 | 124.64 | 5,036,739 | +2.62(+2.14%) |
Oct 26, 2015 | 120.04 | 123.05 | 119.00 | 122.03 | 5,648,703 | +2.18(+1.82%) |
Oct 23, 2015 | 118.20 | 120.19 | 116.85 | 119.85 | 4,752,953 | +2.65(+2.26%) |
Oct 22, 2015 | 117.04 | 117.69 | 114.32 | 117.20 | 5,301,907 | +1.71(+1.48%) |
Oct 21, 2015 | 117.25 | 117.54 | 113.34 | 115.49 | 4,989,578 | -0.28(-0.24%) |
Oct 20, 2015 | 118.65 | 119.27 | 115.02 | 115.77 | 4,399,415 | -3.09(-2.60%) |
Oct 19, 2015 | 117.43 | 120.15 | 117.32 | 118.86 | 4,251,686 | +1.43(+1.22%) |
Oct 16, 2015 | 117.88 | 118.59 | 115.87 | 117.43 | 6,228,934 | +0.05(+0.05%) |
Oct 15, 2015 | 113.46 | 117.56 | 113.09 | 117.38 | 4,249,062 | +3.64(+3.20%) |
Oct 14, 2015 | 114.18 | 116.14 | 113.21 | 113.74 | 4,155,193 | +0.18(+0.16%) |
Oct 13, 2015 | 116.61 | 117.72 | 113.45 | 113.56 | 5,385,059 | -4.19(-3.56%) |
Oct 12, 2015 | 117.56 | 119.36 | 116.68 | 117.75 | 7,112,483 | +2.65(+2.30%) |
Oct 09, 2015 | 114.85 | 116.00 | 113.89 | 115.11 | 4,003,786 | -0.24(-0.21%) |
Oct 08, 2015 | 113.64 | 116.19 | 111.61 | 115.35 | 8,626,646 | +1.42(+1.25%) |
Oct 07, 2015 | 109.77 | 114.12 | 107.91 | 113.92 | 10,399,511 | +5.25(+4.84%) |
Oct 06, 2015 | 109.36 | 110.32 | 106.23 | 108.67 | 6,262,121 | -1.98(-1.79%) |
Oct 05, 2015 | 110.81 | 111.50 | 109.44 | 110.65 | 5,675,238 | +1.02(+0.93%) |
Oct 02, 2015 | 106.39 | 109.67 | 104.37 | 109.63 | 6,242,543 | +1.72(+1.60%) |
Oct 01, 2015 | 106.61 | 108.22 | 105.11 | 107.91 | 6,076,352 | +1.47(+1.38%) |
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%) |