Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 105.81 | 107.82 | 105.19 | 107.10 | 8,019,573 | +3.48(+3.36%) |
Sep 29, 2015 | 102.21 | 106.85 | 101.77 | 103.62 | 8,073,759 | +1.22(+1.19%) |
Sep 28, 2015 | 106.84 | 107.00 | 100.73 | 102.39 | 9,703,674 | -4.87(-4.54%) |
Sep 25, 2015 | 113.09 | 113.63 | 105.89 | 107.26 | 6,772,177 | -3.86(-3.47%) |
Sep 24, 2015 | 112.06 | 112.76 | 109.45 | 111.12 | 4,545,052 | -1.71(-1.52%) |
Sep 23, 2015 | 113.11 | 113.85 | 111.52 | 112.83 | 3,597,283 | -0.16(-0.14%) |
Sep 22, 2015 | 112.27 | 113.65 | 110.58 | 112.99 | 5,834,883 | -0.90(-0.79%) |
Sep 21, 2015 | 117.67 | 118.31 | 113.30 | 113.89 | 6,073,278 | -2.71(-2.32%) |
Sep 18, 2015 | 117.01 | 118.75 | 115.39 | 116.60 | 8,378,300 | -2.57(-2.16%) |
Sep 17, 2015 | 117.46 | 121.05 | 116.92 | 119.17 | 4,545,402 | +2.11(+1.81%) |
Sep 16, 2015 | 117.67 | 118.37 | 114.96 | 117.06 | 5,171,214 | -0.74(-0.63%) |
Sep 15, 2015 | 117.71 | 118.30 | 116.33 | 117.80 | 3,306,416 | +0.88(+0.76%) |
Sep 14, 2015 | 119.16 | 119.16 | 116.18 | 116.92 | 3,740,434 | -1.71(-1.44%) |
Sep 11, 2015 | 117.73 | 118.31 | 116.86 | 118.63 | 3,128,876 | +0.05(+0.05%) |
Sep 10, 2015 | 116.79 | 119.49 | 116.58 | 118.58 | 4,491,711 | +1.59(+1.36%) |
Sep 09, 2015 | 120.94 | 121.38 | 116.62 | 116.98 | 3,858,099 | -2.69(-2.25%) |
Sep 08, 2015 | 117.38 | 119.75 | 116.92 | 119.67 | 5,822,588 | +5.84(+5.13%) |
Sep 04, 2015 | 114.20 | 113.84 | 113.84 | 113.84 | 4,343,057 | -1.71(-1.48%) |
Sep 03, 2015 | 118.22 | 119.33 | 115.31 | 115.55 | 3,704,420 | -2.37(-2.01%) |
Sep 02, 2015 | 115.42 | 117.96 | 114.02 | 117.92 | 5,603,745 | +3.74(+3.28%) |
Sep 01, 2015 | 115.55 | 116.91 | 113.78 | 114.18 | 7,132,515 | -3.34(-2.85%) |
Aug 31, 2015 | 120.27 | 121.06 | 117.15 | 117.52 | 5,623,160 | -3.18(-2.64%) |
Aug 28, 2015 | 121.08 | 122.34 | 119.02 | 120.70 | 6,004,597 | +0.13(+0.11%) |
Aug 27, 2015 | 119.92 | 121.64 | 117.20 | 120.57 | 6,341,343 | +1.35(+1.13%) |
Aug 26, 2015 | 117.10 | 119.33 | 113.92 | 119.23 | 6,781,840 | +6.81(+6.05%) |
Aug 25, 2015 | 118.08 | 119.15 | 112.18 | 112.42 | 8,653,790 | -1.90(-1.66%) |
Aug 24, 2015 | 112.53 | 119.57 | 108.40 | 114.32 | 11,231,411 | -5.85(-4.87%) |
Aug 21, 2015 | 123.09 | 126.92 | 120.16 | 120.16 | 8,018,103 | -4.61(-3.70%) |
Aug 20, 2015 | 127.24 | 128.14 | 124.68 | 124.78 | 4,509,594 | -4.20(-3.25%) |
Aug 19, 2015 | 129.17 | 129.86 | 127.33 | 128.97 | 4,054,622 | -0.89(-0.69%) |
Aug 18, 2015 | 131.64 | 131.82 | 129.38 | 129.86 | 2,936,125 | -1.60(-1.22%) |
Aug 17, 2015 | 129.35 | 131.54 | 128.53 | 131.47 | 2,568,561 | +1.60(+1.23%) |
Aug 14, 2015 | 130.15 | 131.34 | 129.04 | 129.86 | 3,493,459 | -0.67(-0.51%) |
Aug 13, 2015 | 132.02 | 132.40 | 130.10 | 130.53 | 2,449,739 | -0.97(-0.74%) |
Aug 12, 2015 | 129.24 | 131.94 | 126.87 | 131.50 | 5,825,226 | +1.59(+1.22%) |
Aug 11, 2015 | 130.77 | 130.81 | 128.62 | 129.91 | 3,795,125 | -1.57(-1.20%) |
Aug 10, 2015 | 133.25 | 134.63 | 131.37 | 131.48 | 3,541,724 | -1.32(-0.99%) |
Aug 07, 2015 | 130.77 | 132.92 | 128.25 | 132.80 | 5,392,504 | +2.04(+1.56%) |
Aug 06, 2015 | 136.37 | 136.38 | 129.67 | 130.76 | 4,898,426 | -5.23(-3.84%) |
Aug 05, 2015 | 135.28 | 136.82 | 135.17 | 135.98 | 2,785,579 | +1.26(+0.94%) |
Aug 04, 2015 | 135.48 | 135.81 | 133.81 | 134.72 | 3,210,096 | -0.61(-0.45%) |
Aug 03, 2015 | 136.26 | 136.45 | 134.12 | 135.33 | 3,791,486 | -0.77(-0.57%) |
Jul 31, 2015 | 136.80 | 140.12 | 135.65 | 136.10 | 9,458,060 | +3.78(+2.85%) |
Jul 30, 2015 | 131.09 | 132.93 | 129.64 | 132.32 | 5,241,184 | +0.17(+0.13%) |
Jul 29, 2015 | 133.27 | 133.86 | 130.34 | 132.15 | 6,631,591 | -0.98(-0.74%) |
Jul 28, 2015 | 128.03 | 134.72 | 128.03 | 133.13 | 11,098,378 | +5.55(+4.35%) |
Jul 27, 2015 | 122.83 | 127.88 | 122.67 | 127.58 | 7,469,925 | +5.36(+4.38%) |
Jul 24, 2015 | 124.94 | 126.19 | 121.16 | 122.23 | 5,722,919 | -4.25(-3.36%) |
Jul 23, 2015 | 127.17 | 127.26 | 125.46 | 126.47 | 2,226,837 | -0.12(-0.09%) |
Jul 22, 2015 | 124.45 | 126.92 | 124.45 | 126.59 | 2,733,700 | +0.42(+0.34%) |
Jul 21, 2015 | 126.95 | 127.36 | 125.14 | 126.17 | 3,490,330 | -0.49(-0.39%) |
Jul 20, 2015 | 126.06 | 127.47 | 125.54 | 126.66 | 3,493,461 | +0.82(+0.65%) |
Jul 17, 2015 | 125.66 | 126.01 | 123.78 | 125.83 | 4,214,947 | +0.18(+0.14%) |
Jul 16, 2015 | 124.65 | 126.20 | 124.14 | 125.66 | 3,227,192 | +2.00(+1.61%) |
Jul 15, 2015 | 123.67 | 125.28 | 122.99 | 123.66 | 3,397,669 | +0.87(+0.71%) |
Jul 14, 2015 | 120.49 | 123.55 | 120.05 | 122.79 | 4,702,990 | +2.74(+2.28%) |
Jul 13, 2015 | 119.68 | 120.66 | 119.40 | 120.05 | 2,339,870 | +1.28(+1.08%) |
Jul 10, 2015 | 118.68 | 119.10 | 117.53 | 118.77 | 5,159,635 | +2.15(+1.84%) |
Jul 09, 2015 | 117.49 | 118.61 | 116.46 | 116.62 | 5,379,869 | -0.77(-0.66%) |
Jul 08, 2015 | 118.77 | 119.34 | 117.09 | 117.39 | 3,105,623 | -2.37(-1.98%) |
Jul 07, 2015 | 119.65 | 120.00 | 117.29 | 119.76 | 2,923,482 | +0.69(+0.58%) |
Jul 06, 2015 | 117.26 | 120.28 | 117.06 | 119.07 | 3,598,692 | +0.95(+0.81%) |
Jul 02, 2015 | 119.58 | 118.12 | 118.12 | 118.12 | 2,750,456 | -1.33(-1.12%) |