Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 124.11 | 125.22 | 123.45 | 125.22 | 1,106 | +2.56(+2.09%) |
Sep 29, 2015 | 123.39 | 124.94 | 122.66 | 122.66 | 2,613 | -1.37(-1.11%) |
Sep 28, 2015 | 126.47 | 126.47 | 123.53 | 124.03 | 52,924 | -3.72(-2.91%) |
Sep 25, 2015 | 130.08 | 130.08 | 127.75 | 127.75 | 2,909 | -1.53(-1.18%) |
Sep 24, 2015 | 129.35 | 129.35 | 129.28 | 129.28 | 521 | -1.75(-1.33%) |
Sep 23, 2015 | 131.89 | 131.89 | 131.03 | 131.03 | 782 | +0.18(+0.14%) |
Sep 22, 2015 | 132.15 | 132.50 | 130.85 | 130.85 | 1,424 | -2.56(-1.92%) |
Sep 21, 2015 | 134.98 | 135.40 | 133.41 | 133.41 | 5,668 | -0.47(-0.35%) |
Sep 18, 2015 | 134.74 | 135.12 | 133.88 | 133.88 | 1,074 | -1.26(-0.93%) |
Sep 17, 2015 | 135.14 | 135.14 | 135.14 | 135.14 | 233 | -0.25(-0.19%) |
Sep 16, 2015 | 134.15 | 135.39 | 134.15 | 135.39 | 1,257 | +1.13(+0.84%) |
Sep 15, 2015 | 132.75 | 134.26 | 132.75 | 134.26 | 1,945 | +1.52(+1.14%) |
Sep 14, 2015 | 132.89 | 132.89 | 132.41 | 132.75 | 911 | +0.31(+0.23%) |
Sep 11, 2015 | 132.11 | 132.77 | 131.66 | 132.44 | 2,192 | +0.13(+0.10%) |
Sep 10, 2015 | 131.80 | 132.31 | 131.80 | 132.31 | 1,224 | +0.43(+0.33%) |
Sep 09, 2015 | 133.10 | 133.53 | 131.88 | 131.88 | 729 | -1.24(-0.93%) |
Sep 08, 2015 | 131.75 | 133.12 | 131.56 | 133.12 | 899 | +3.34(+2.58%) |
Sep 04, 2015 | 129.72 | 129.78 | 129.78 | 129.78 | 1,749 | -1.87(-1.42%) |
Sep 03, 2015 | 131.08 | 132.32 | 131.08 | 131.64 | 2,466 | +1.65(+1.27%) |
Sep 02, 2015 | 129.92 | 129.99 | 129.34 | 129.99 | 1,572 | +1.63(+1.27%) |
Sep 01, 2015 | 130.84 | 130.84 | 128.21 | 128.36 | 3,343 | -3.81(-2.88%) |
Aug 31, 2015 | 132.43 | 133.12 | 131.91 | 132.17 | 1,988 | -0.83(-0.62%) |
Aug 28, 2015 | 132.56 | 133.00 | 132.45 | 133.00 | 1,519 | +2.08(+1.59%) |
Aug 27, 2015 | 131.21 | 132.42 | 130.91 | 130.91 | 6,870 | +1.29(+1.00%) |
Aug 26, 2015 | 129.30 | 129.68 | 126.14 | 129.62 | 3,211 | +0.74(+0.58%) |
Aug 25, 2015 | 132.58 | 132.58 | 128.34 | 128.88 | 2,675 | +0.56(+0.43%) |
Aug 24, 2015 | 131.13 | 131.13 | 123.13 | 128.32 | 7,659 | -4.14(-3.12%) |
Aug 21, 2015 | 132.40 | 133.59 | 132.39 | 132.46 | 3,422 | -1.71(-1.27%) |
Aug 20, 2015 | 136.48 | 136.66 | 134.17 | 134.17 | 3,115 | -4.12(-2.98%) |
Aug 19, 2015 | 137.92 | 138.58 | 137.92 | 138.29 | 863 | -1.61(-1.15%) |
Aug 18, 2015 | 140.18 | 140.40 | 139.90 | 139.90 | 586 | -0.45(-0.32%) |
Aug 17, 2015 | 138.60 | 140.35 | 138.47 | 140.35 | 2,407 | +2.43(+1.76%) |
Aug 14, 2015 | 138.11 | 138.11 | 137.63 | 137.92 | 2,149 | -0.25(-0.18%) |
Aug 13, 2015 | 138.83 | 139.36 | 138.17 | 138.17 | 1,637 | -0.57(-0.41%) |
Aug 12, 2015 | 137.42 | 138.75 | 136.81 | 138.75 | 3,158 | -0.14(-0.10%) |
Aug 11, 2015 | 139.20 | 139.20 | 138.00 | 138.89 | 1,934 | -0.97(-0.69%) |
Aug 10, 2015 | 140.24 | 140.24 | 139.76 | 139.86 | 3,299 | +2.57(+1.87%) |
Aug 07, 2015 | 138.46 | 138.68 | 137.29 | 137.29 | 3,634 | -1.80(-1.29%) |
Aug 06, 2015 | 141.71 | 141.71 | 138.06 | 139.09 | 11,481 | -2.32(-1.64%) |
Aug 05, 2015 | 141.53 | 141.71 | 141.41 | 141.41 | 767 | +0.40(+0.28%) |
Aug 04, 2015 | 141.18 | 141.47 | 140.53 | 141.01 | 2,531 | -0.09(-0.06%) |
Aug 03, 2015 | 142.16 | 142.16 | 140.99 | 141.10 | 1,152 | -1.39(-0.98%) |
Jul 31, 2015 | 142.49 | 142.49 | 142.49 | 142.49 | 334 | +1.61(+1.15%) |
Jul 29, 2015 | 139.85 | 140.95 | 139.85 | 140.87 | 221 | +0.77(+0.55%) |
Jul 28, 2015 | 138.54 | 140.22 | 138.33 | 140.10 | 1,652 | +1.43(+1.03%) |
Jul 27, 2015 | 138.50 | 138.68 | 138.50 | 138.68 | 796 | -1.65(-1.18%) |
Jul 24, 2015 | 141.77 | 141.77 | 140.06 | 140.33 | 2,670 | -1.82(-1.28%) |
Jul 23, 2015 | 143.83 | 143.83 | 142.15 | 142.15 | 1,374 | -0.76(-0.53%) |
Jul 22, 2015 | 141.70 | 142.90 | 141.70 | 142.90 | 1,514 | +0.46(+0.32%) |
Jul 21, 2015 | 142.20 | 142.60 | 141.89 | 142.45 | 19,931 | -0.51(-0.36%) |
Jul 20, 2015 | 143.25 | 143.30 | 142.96 | 142.96 | 4,463 | -0.55(-0.38%) |
Jul 17, 2015 | 143.51 | 143.51 | 143.51 | 143.51 | 667 | -0.62(-0.43%) |
Jul 16, 2015 | 144.08 | 144.22 | 144.08 | 144.13 | 2,206 | +1.12(+0.78%) |
Jul 15, 2015 | 143.68 | 143.73 | 143.01 | 143.01 | 1,977 | -0.72(-0.50%) |
Jul 14, 2015 | 143.08 | 143.89 | 143.08 | 143.73 | 3,236 | +0.69(+0.48%) |
Jul 13, 2015 | 142.21 | 143.04 | 142.21 | 143.04 | 1,849 | +1.84(+1.31%) |
Jul 10, 2015 | 140.74 | 141.19 | 140.69 | 141.19 | 2,396 | +1.82(+1.30%) |
Jul 09, 2015 | 139.81 | 139.81 | 138.97 | 139.38 | 1,062 | +1.43(+1.03%) |
Jul 08, 2015 | 139.19 | 139.76 | 137.77 | 137.95 | 2,388 | -0.45(-0.32%) |
Jul 07, 2015 | 138.40 | 138.40 | 138.40 | 138.40 | 740 | -0.67(-0.48%) |
Jul 06, 2015 | 139.97 | 139.97 | 139.06 | 139.06 | 912 | -0.62(-0.45%) |
Jul 02, 2015 | 141.68 | 139.69 | 139.69 | 139.69 | 1,234 | -1.19(-0.84%) |