Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 114.29 | 114.77 | 112.29 | 114.74 | 211,087 | +2.22(+1.97%) |
Sep 29, 2015 | 115.82 | 116.13 | 112.01 | 112.52 | 282,628 | -3.00(-2.60%) |
Sep 28, 2015 | 119.50 | 119.50 | 115.00 | 115.52 | 240,632 | -4.73(-3.93%) |
Sep 25, 2015 | 121.76 | 121.80 | 119.74 | 120.25 | 106,611 | -0.48(-0.40%) |
Sep 24, 2015 | 119.61 | 121.12 | 118.46 | 120.73 | 185,143 | +0.44(+0.37%) |
Sep 23, 2015 | 120.84 | 121.36 | 119.72 | 120.29 | 120,520 | -0.55(-0.46%) |
Sep 22, 2015 | 119.74 | 121.72 | 119.45 | 120.84 | 269,311 | -0.09(-0.07%) |
Sep 21, 2015 | 119.50 | 122.37 | 119.50 | 120.93 | 421,488 | +1.66(+1.39%) |
Sep 18, 2015 | 120.94 | 122.18 | 118.85 | 119.27 | 271,927 | -3.20(-2.61%) |
Sep 17, 2015 | 123.18 | 123.96 | 121.84 | 122.47 | 191,487 | -0.50(-0.41%) |
Sep 16, 2015 | 122.07 | 123.53 | 121.19 | 122.97 | 255,908 | +1.31(+1.08%) |
Sep 15, 2015 | 120.24 | 121.84 | 119.55 | 121.66 | 227,001 | +1.66(+1.38%) |
Sep 14, 2015 | 121.87 | 121.87 | 119.30 | 120.00 | 153,244 | -1.73(-1.42%) |
Sep 11, 2015 | 123.03 | 123.20 | 120.68 | 121.73 | 192,579 | -1.47(-1.19%) |
Sep 10, 2015 | 122.87 | 123.95 | 120.50 | 123.20 | 236,255 | +0.27(+0.22%) |
Sep 09, 2015 | 128.58 | 129.14 | 122.75 | 122.93 | 172,521 | -4.43(-3.48%) |
Sep 08, 2015 | 125.86 | 128.00 | 125.21 | 127.36 | 263,098 | +2.85(+2.29%) |
Sep 04, 2015 | 124.20 | 124.51 | 124.51 | 124.51 | 220,300 | -1.04(-0.83%) |
Sep 03, 2015 | 124.82 | 126.65 | 124.12 | 125.55 | 135,247 | +1.16(+0.93%) |
Sep 02, 2015 | 121.94 | 124.39 | 120.10 | 124.39 | 211,817 | +3.74(+3.10%) |
Sep 01, 2015 | 123.29 | 124.67 | 120.12 | 120.65 | 299,191 | -4.94(-3.93%) |
Aug 31, 2015 | 125.91 | 127.03 | 124.62 | 125.59 | 187,889 | -0.65(-0.51%) |
Aug 28, 2015 | 125.37 | 127.30 | 125.37 | 126.24 | 167,917 | +0.40(+0.32%) |
Aug 27, 2015 | 122.40 | 127.11 | 121.53 | 125.84 | 350,355 | +4.94(+4.09%) |
Aug 26, 2015 | 118.17 | 121.16 | 117.50 | 120.90 | 335,220 | +3.92(+3.35%) |
Aug 25, 2015 | 124.24 | 124.41 | 116.59 | 116.98 | 314,974 | -4.82(-3.96%) |
Aug 24, 2015 | 122.42 | 124.62 | 119.00 | 121.80 | 485,386 | -4.70(-3.72%) |
Aug 21, 2015 | 129.14 | 129.88 | 126.02 | 126.50 | 340,120 | -4.27(-3.27%) |
Aug 20, 2015 | 135.00 | 135.48 | 130.48 | 130.77 | 376,579 | -5.50(-4.04%) |
Aug 19, 2015 | 135.97 | 137.64 | 135.80 | 136.27 | 119,951 | -0.81(-0.59%) |
Aug 18, 2015 | 137.75 | 139.81 | 137.05 | 137.08 | 131,341 | -1.41(-1.02%) |
Aug 17, 2015 | 137.35 | 139.15 | 136.04 | 138.49 | 139,751 | +0.48(+0.35%) |
Aug 14, 2015 | 137.29 | 139.18 | 137.29 | 138.01 | 110,318 | +0.29(+0.21%) |
Aug 13, 2015 | 136.76 | 138.90 | 136.62 | 137.72 | 77,879 | +0.46(+0.34%) |
Aug 12, 2015 | 137.10 | 137.75 | 135.01 | 137.26 | 75,358 | -0.87(-0.63%) |
Aug 11, 2015 | 136.00 | 138.71 | 135.12 | 138.13 | 114,470 | +0.57(+0.41%) |
Aug 10, 2015 | 136.24 | 137.77 | 135.76 | 137.56 | 95,511 | +2.06(+1.52%) |
Aug 07, 2015 | 133.18 | 135.79 | 133.18 | 135.50 | 116,934 | +3.39(+2.57%) |
Aug 06, 2015 | 133.17 | 134.60 | 131.05 | 132.11 | 112,745 | -1.10(-0.83%) |
Aug 05, 2015 | 134.87 | 136.14 | 131.61 | 133.21 | 91,190 | -1.29(-0.96%) |
Aug 04, 2015 | 136.20 | 137.47 | 134.13 | 134.50 | 141,080 | -1.49(-1.10%) |
Aug 03, 2015 | 135.68 | 136.65 | 135.05 | 135.99 | 79,718 | +0.03(+0.02%) |
Jul 31, 2015 | 134.99 | 137.94 | 134.90 | 135.96 | 101,008 | +0.73(+0.54%) |
Jul 30, 2015 | 133.54 | 135.44 | 133.54 | 135.23 | 74,839 | -0.27(-0.20%) |
Jul 29, 2015 | 134.50 | 135.59 | 133.12 | 135.50 | 103,038 | +0.94(+0.70%) |
Jul 28, 2015 | 133.24 | 135.82 | 133.08 | 134.56 | 173,955 | +1.83(+1.38%) |
Jul 27, 2015 | 131.58 | 134.36 | 130.93 | 132.73 | 198,175 | +0.17(+0.13%) |
Jul 24, 2015 | 135.00 | 135.78 | 131.99 | 132.56 | 192,259 | -2.34(-1.73%) |
Jul 23, 2015 | 137.37 | 138.67 | 134.54 | 134.90 | 161,606 | -2.17(-1.58%) |
Jul 22, 2015 | 136.29 | 137.99 | 135.19 | 137.07 | 113,753 | +0.53(+0.39%) |
Jul 21, 2015 | 138.25 | 138.63 | 136.10 | 136.54 | 135,663 | -1.54(-1.12%) |
Jul 20, 2015 | 140.29 | 140.91 | 137.86 | 138.08 | 119,369 | -2.24(-1.60%) |
Jul 17, 2015 | 140.00 | 140.99 | 139.31 | 140.32 | 93,755 | +0.13(+0.09%) |
Jul 16, 2015 | 141.41 | 141.97 | 140.00 | 140.19 | 104,045 | -0.07(-0.05%) |
Jul 15, 2015 | 142.03 | 142.62 | 139.85 | 140.26 | 138,727 | -2.15(-1.51%) |
Jul 14, 2015 | 141.34 | 143.24 | 141.00 | 142.41 | 112,762 | +0.75(+0.53%) |
Jul 13, 2015 | 141.91 | 143.15 | 140.68 | 141.66 | 157,495 | +0.70(+0.50%) |
Jul 10, 2015 | 142.26 | 142.26 | 140.19 | 140.96 | 144,184 | -0.12(-0.09%) |
Jul 09, 2015 | 142.21 | 143.34 | 140.26 | 141.08 | 126,205 | +0.20(+0.14%) |
Jul 08, 2015 | 142.97 | 144.43 | 140.61 | 140.88 | 148,355 | -4.00(-2.76%) |
Jul 07, 2015 | 143.08 | 145.03 | 141.86 | 144.88 | 145,212 | +2.23(+1.56%) |
Jul 06, 2015 | 142.09 | 144.60 | 141.81 | 142.65 | 189,305 | -0.16(-0.11%) |
Jul 02, 2015 | 144.09 | 142.81 | 142.81 | 142.81 | 110,100 | -1.16(-0.81%) |