Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 124.31 | 124.80 | 121.77 | 122.85 | 2,573,159 | -1.15(-0.93%) |
Oct 29, 2015 | 124.41 | 124.79 | 121.95 | 124.00 | 2,032,054 | -0.67(-0.54%) |
Oct 28, 2015 | 124.74 | 126.10 | 121.71 | 124.67 | 3,176,507 | +1.97(+1.60%) |
Oct 27, 2015 | 122.10 | 123.25 | 121.87 | 122.70 | 1,960,497 | +0.21(+0.17%) |
Oct 26, 2015 | 122.55 | 123.09 | 122.02 | 122.49 | 1,030,670 | -0.11(-0.09%) |
Oct 23, 2015 | 122.57 | 123.03 | 121.86 | 122.60 | 1,450,126 | +0.85(+0.70%) |
Oct 22, 2015 | 119.06 | 122.10 | 118.97 | 121.75 | 1,609,397 | +3.44(+2.91%) |
Oct 21, 2015 | 117.41 | 119.75 | 117.12 | 118.31 | 1,336,526 | +1.52(+1.30%) |
Oct 20, 2015 | 116.74 | 117.17 | 116.20 | 116.79 | 1,197,974 | +0.00(+0.00%) |
Oct 19, 2015 | 116.52 | 116.84 | 116.06 | 116.79 | 1,158,814 | -0.37(-0.32%) |
Oct 16, 2015 | 116.63 | 117.42 | 116.07 | 117.16 | 1,280,059 | +0.34(+0.29%) |
Oct 15, 2015 | 116.21 | 116.82 | 115.38 | 116.82 | 907,595 | +1.48(+1.28%) |
Oct 14, 2015 | 117.22 | 117.74 | 115.11 | 115.34 | 1,047,463 | -1.83(-1.56%) |
Oct 13, 2015 | 117.54 | 118.70 | 117.07 | 117.17 | 851,132 | -1.64(-1.38%) |
Oct 12, 2015 | 118.29 | 119.07 | 118.01 | 118.80 | 711,880 | +0.80(+0.68%) |
Oct 09, 2015 | 117.33 | 118.64 | 117.30 | 118.00 | 1,530,677 | +0.67(+0.57%) |
Oct 08, 2015 | 115.41 | 117.56 | 114.61 | 117.33 | 1,333,966 | +1.28(+1.10%) |
Oct 07, 2015 | 116.43 | 117.52 | 115.41 | 116.05 | 1,701,404 | +0.32(+0.28%) |
Oct 06, 2015 | 118.07 | 118.96 | 115.58 | 115.73 | 2,172,011 | -2.85(-2.40%) |
Oct 05, 2015 | 115.58 | 118.81 | 115.38 | 118.58 | 2,157,191 | +4.11(+3.59%) |
Oct 02, 2015 | 111.89 | 114.49 | 111.70 | 114.47 | 1,421,850 | +0.78(+0.69%) |
Oct 01, 2015 | 113.54 | 114.19 | 112.24 | 113.69 | 1,491,115 | +0.19(+0.17%) |
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%) |