Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 123.90 | 124.62 | 121.65 | 121.68 | 5,966,292 | -1.85(-1.49%) |
Oct 29, 2015 | 126.92 | 126.93 | 122.27 | 123.53 | 6,330,285 | -1.61(-1.28%) |
Oct 28, 2015 | 125.18 | 125.29 | 122.11 | 125.14 | 6,340,544 | +0.53(+0.43%) |
Oct 27, 2015 | 121.99 | 124.72 | 121.42 | 124.61 | 5,038,105 | +2.61(+2.14%) |
Oct 26, 2015 | 120.01 | 123.02 | 118.97 | 121.99 | 5,650,234 | +2.18(+1.82%) |
Oct 23, 2015 | 118.17 | 120.16 | 116.82 | 119.81 | 4,754,242 | +2.65(+2.26%) |
Oct 22, 2015 | 117.01 | 117.65 | 114.29 | 117.17 | 5,303,345 | +1.71(+1.48%) |
Oct 21, 2015 | 117.22 | 117.51 | 113.31 | 115.46 | 4,990,931 | -0.28(-0.24%) |
Oct 20, 2015 | 118.61 | 119.24 | 114.98 | 115.74 | 4,400,607 | -3.09(-2.60%) |
Oct 19, 2015 | 117.40 | 120.11 | 117.28 | 118.83 | 4,252,839 | +1.43(+1.22%) |
Oct 16, 2015 | 117.85 | 118.56 | 115.84 | 117.40 | 6,230,622 | +0.05(+0.05%) |
Oct 15, 2015 | 113.43 | 117.53 | 113.06 | 117.34 | 4,250,214 | +3.64(+3.20%) |
Oct 14, 2015 | 114.14 | 116.11 | 113.18 | 113.71 | 4,156,319 | +0.18(+0.16%) |
Oct 13, 2015 | 116.58 | 117.68 | 113.42 | 113.53 | 5,386,519 | -4.19(-3.56%) |
Oct 12, 2015 | 117.53 | 119.33 | 116.64 | 117.72 | 7,114,411 | +2.65(+2.30%) |
Oct 09, 2015 | 114.81 | 115.97 | 113.86 | 115.08 | 4,004,872 | -0.24(-0.21%) |
Oct 08, 2015 | 113.61 | 116.15 | 111.58 | 115.31 | 8,628,984 | +1.42(+1.25%) |
Oct 07, 2015 | 109.74 | 114.09 | 107.88 | 113.89 | 10,402,331 | +5.25(+4.84%) |
Oct 06, 2015 | 109.33 | 110.29 | 106.21 | 108.64 | 6,263,818 | -1.98(-1.79%) |
Oct 05, 2015 | 110.78 | 111.47 | 109.41 | 110.62 | 5,676,776 | +1.02(+0.93%) |
Oct 02, 2015 | 106.36 | 109.64 | 104.34 | 109.60 | 6,244,235 | +1.72(+1.60%) |
Oct 01, 2015 | 106.58 | 108.19 | 105.08 | 107.88 | 6,078,000 | +1.47(+1.38%) |
Sep 30, 2015 | 105.13 | 107.12 | 104.51 | 106.41 | 8,071,869 | +3.46(+3.36%) |
Sep 29, 2015 | 101.55 | 106.16 | 101.11 | 102.94 | 8,126,408 | +1.22(+1.20%) |
Sep 28, 2015 | 106.15 | 106.31 | 100.08 | 101.73 | 9,766,952 | -4.84(-4.54%) |
Sep 25, 2015 | 112.36 | 112.89 | 105.21 | 106.57 | 6,816,339 | -3.83(-3.47%) |
Sep 24, 2015 | 111.33 | 112.03 | 108.75 | 110.40 | 4,574,690 | -1.70(-1.52%) |
Sep 23, 2015 | 112.38 | 113.11 | 110.80 | 112.10 | 3,620,741 | -0.16(-0.14%) |
Sep 22, 2015 | 111.55 | 112.91 | 109.87 | 112.26 | 5,872,933 | -0.89(-0.79%) |
Sep 21, 2015 | 116.91 | 117.55 | 112.56 | 113.15 | 6,112,882 | -2.69(-2.32%) |
Sep 18, 2015 | 116.25 | 117.98 | 114.64 | 115.84 | 8,432,935 | -2.55(-2.16%) |
Sep 17, 2015 | 116.70 | 120.27 | 116.16 | 118.40 | 4,575,043 | +2.10(+1.81%) |
Sep 16, 2015 | 116.91 | 117.60 | 114.22 | 116.30 | 5,204,936 | -0.74(-0.63%) |
Sep 15, 2015 | 116.94 | 117.54 | 115.58 | 117.04 | 3,327,978 | +0.88(+0.75%) |
Sep 14, 2015 | 118.38 | 118.38 | 115.43 | 116.16 | 3,764,826 | -1.70(-1.44%) |
Sep 11, 2015 | 116.97 | 117.55 | 116.11 | 117.86 | 3,149,280 | +0.05(+0.05%) |
Sep 10, 2015 | 116.04 | 118.72 | 115.82 | 117.81 | 4,521,002 | +1.59(+1.36%) |
Sep 09, 2015 | 120.15 | 120.59 | 115.87 | 116.22 | 3,883,258 | -2.68(-2.25%) |
Sep 08, 2015 | 116.62 | 118.98 | 116.16 | 118.90 | 5,860,558 | +5.80(+5.13%) |
Sep 04, 2015 | 113.46 | 113.10 | 113.10 | 113.10 | 4,371,379 | -1.70(-1.48%) |
Sep 03, 2015 | 117.45 | 118.56 | 114.57 | 114.80 | 3,728,577 | -2.35(-2.01%) |
Sep 02, 2015 | 114.68 | 117.20 | 113.28 | 117.15 | 5,640,287 | +3.72(+3.27%) |
Sep 01, 2015 | 114.80 | 116.15 | 113.05 | 113.44 | 7,179,026 | -3.32(-2.85%) |
Aug 31, 2015 | 119.49 | 120.28 | 116.39 | 116.76 | 5,659,829 | -3.16(-2.64%) |
Aug 28, 2015 | 120.30 | 121.55 | 118.25 | 119.92 | 6,043,753 | +0.13(+0.11%) |
Aug 27, 2015 | 119.15 | 120.85 | 116.44 | 119.79 | 6,382,695 | +1.34(+1.13%) |
Aug 26, 2015 | 116.34 | 118.55 | 113.18 | 118.45 | 6,826,065 | +6.76(+6.05%) |
Aug 25, 2015 | 117.31 | 118.38 | 111.45 | 111.69 | 8,710,222 | -1.88(-1.66%) |
Aug 24, 2015 | 111.80 | 118.79 | 107.70 | 113.58 | 11,304,652 | -5.81(-4.86%) |
Aug 21, 2015 | 122.29 | 126.10 | 119.38 | 119.38 | 8,070,389 | -4.58(-3.70%) |
Aug 20, 2015 | 126.42 | 127.31 | 123.88 | 123.97 | 4,539,001 | -4.17(-3.25%) |
Aug 19, 2015 | 128.33 | 129.02 | 126.51 | 128.14 | 4,081,063 | -0.88(-0.69%) |
Aug 18, 2015 | 130.78 | 130.96 | 128.55 | 129.02 | 2,955,272 | -1.59(-1.22%) |
Aug 17, 2015 | 128.51 | 130.69 | 127.70 | 130.62 | 2,585,311 | +1.59(+1.23%) |
Aug 14, 2015 | 129.31 | 130.49 | 128.21 | 129.02 | 3,516,240 | -0.66(-0.51%) |
Aug 13, 2015 | 131.16 | 131.54 | 129.26 | 129.69 | 2,465,714 | -0.96(-0.74%) |
Aug 12, 2015 | 128.40 | 131.08 | 126.05 | 130.65 | 5,863,214 | +1.58(+1.22%) |
Aug 11, 2015 | 129.92 | 129.97 | 127.79 | 129.07 | 3,819,874 | -1.56(-1.20%) |
Aug 10, 2015 | 132.39 | 133.76 | 130.52 | 130.63 | 3,564,821 | -1.31(-0.99%) |
Aug 07, 2015 | 129.92 | 132.06 | 127.42 | 131.94 | 5,427,670 | +2.03(+1.56%) |
Aug 06, 2015 | 135.49 | 135.50 | 128.83 | 129.91 | 4,930,370 | -5.19(-3.84%) |
Aug 05, 2015 | 134.41 | 135.93 | 134.29 | 135.10 | 2,803,744 | +1.26(+0.94%) |
Aug 04, 2015 | 134.60 | 134.93 | 132.94 | 133.85 | 3,231,030 | -0.60(-0.45%) |