Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 121.43 | 122.62 | 120.97 | 122.30 | 3,013,352 | +0.72(+0.59%) |
Sep 29, 2015 | 121.01 | 121.93 | 120.34 | 121.58 | 2,967,786 | +0.14(+0.12%) |
Sep 28, 2015 | 123.00 | 123.34 | 121.22 | 121.44 | 3,018,082 | -1.69(-1.37%) |
Sep 25, 2015 | 123.47 | 124.27 | 122.67 | 123.13 | 2,181,739 | +0.58(+0.47%) |
Sep 24, 2015 | 122.13 | 123.02 | 121.52 | 122.56 | 2,334,435 | -0.47(-0.39%) |
Sep 23, 2015 | 121.36 | 123.20 | 120.68 | 123.03 | 2,730,590 | +2.35(+1.95%) |
Sep 22, 2015 | 119.98 | 120.93 | 119.12 | 120.68 | 2,112,630 | -0.47(-0.39%) |
Sep 21, 2015 | 120.43 | 121.63 | 120.20 | 121.15 | 1,187,757 | +1.19(+0.99%) |
Sep 18, 2015 | 120.25 | 122.11 | 119.87 | 119.97 | 3,349,897 | -1.30(-1.07%) |
Sep 17, 2015 | 121.73 | 122.70 | 121.11 | 121.27 | 1,814,697 | -0.22(-0.18%) |
Sep 16, 2015 | 120.31 | 121.70 | 119.92 | 121.49 | 1,624,755 | +1.00(+0.83%) |
Sep 15, 2015 | 119.55 | 120.94 | 118.64 | 120.49 | 1,595,459 | +1.08(+0.91%) |
Sep 14, 2015 | 119.43 | 119.62 | 118.64 | 119.41 | 1,328,363 | +0.09(+0.07%) |
Sep 11, 2015 | 118.31 | 119.45 | 117.84 | 119.32 | 1,717,476 | +0.88(+0.74%) |
Sep 10, 2015 | 117.62 | 119.25 | 117.58 | 118.44 | 1,596,611 | +0.28(+0.24%) |
Sep 09, 2015 | 120.42 | 120.42 | 117.92 | 118.17 | 1,643,993 | -1.48(-1.24%) |
Sep 08, 2015 | 118.89 | 119.69 | 117.69 | 119.65 | 1,936,029 | +2.50(+2.13%) |
Sep 04, 2015 | 117.42 | 117.15 | 117.15 | 117.15 | 2,511,311 | -1.69(-1.42%) |
Sep 03, 2015 | 119.23 | 119.87 | 118.52 | 118.84 | 1,909,664 | +0.05(+0.04%) |
Sep 02, 2015 | 118.29 | 119.17 | 117.10 | 118.79 | 2,140,541 | +1.79(+1.53%) |
Sep 01, 2015 | 116.39 | 118.35 | 116.32 | 117.00 | 3,508,586 | -1.48(-1.25%) |
Aug 31, 2015 | 117.80 | 118.63 | 117.22 | 118.48 | 3,552,949 | +0.08(+0.07%) |
Aug 28, 2015 | 118.22 | 118.69 | 117.29 | 118.39 | 2,187,881 | -0.22(-0.19%) |
Aug 27, 2015 | 118.83 | 119.07 | 116.40 | 118.61 | 3,077,021 | +1.73(+1.48%) |
Aug 26, 2015 | 115.14 | 116.98 | 112.81 | 116.88 | 3,657,770 | +4.61(+4.11%) |
Aug 25, 2015 | 115.71 | 117.07 | 112.22 | 112.27 | 5,490,823 | -0.22(-0.20%) |
Aug 24, 2015 | 111.64 | 116.03 | 99.00 | 112.49 | 6,153,579 | -5.09(-4.33%) |
Aug 21, 2015 | 120.31 | 121.25 | 117.58 | 117.58 | 4,268,877 | -3.99(-3.28%) |
Aug 20, 2015 | 122.06 | 122.56 | 121.22 | 121.58 | 2,109,578 | -1.23(-1.01%) |
Aug 19, 2015 | 123.00 | 123.46 | 121.52 | 122.81 | 1,698,747 | -0.39(-0.32%) |
Aug 18, 2015 | 123.65 | 123.92 | 122.77 | 123.20 | 1,299,180 | -0.39(-0.31%) |
Aug 17, 2015 | 122.79 | 123.72 | 122.65 | 123.59 | 1,078,781 | +0.00(+0.00%) |
Aug 14, 2015 | 122.56 | 123.87 | 122.56 | 123.59 | 1,430,784 | +0.69(+0.56%) |
Aug 13, 2015 | 123.82 | 124.34 | 122.82 | 122.89 | 1,317,044 | -1.03(-0.83%) |
Aug 12, 2015 | 122.62 | 124.12 | 121.27 | 123.93 | 2,321,356 | +0.84(+0.69%) |
Aug 11, 2015 | 122.57 | 123.42 | 122.34 | 123.08 | 1,494,318 | -0.30(-0.25%) |
Aug 10, 2015 | 123.43 | 123.84 | 122.90 | 123.38 | 1,271,386 | +0.83(+0.68%) |
Aug 07, 2015 | 123.19 | 123.53 | 121.78 | 122.55 | 1,457,261 | -1.00(-0.81%) |
Aug 06, 2015 | 124.14 | 124.52 | 123.16 | 123.55 | 2,308,955 | -0.38(-0.31%) |
Aug 05, 2015 | 123.03 | 124.05 | 122.88 | 123.92 | 2,000,664 | +1.73(+1.41%) |
Aug 04, 2015 | 122.42 | 123.02 | 121.65 | 122.19 | 1,559,078 | -0.57(-0.47%) |
Aug 03, 2015 | 122.99 | 123.27 | 122.03 | 122.77 | 1,574,266 | +0.19(+0.15%) |
Jul 31, 2015 | 123.33 | 123.33 | 122.34 | 122.58 | 1,643,791 | +0.00(+0.00%) |
Jul 30, 2015 | 122.46 | 123.06 | 121.50 | 122.58 | 1,650,795 | -0.07(-0.05%) |
Jul 29, 2015 | 122.16 | 123.81 | 122.12 | 122.65 | 2,181,634 | +0.70(+0.57%) |
Jul 28, 2015 | 121.93 | 122.08 | 120.57 | 121.95 | 1,631,579 | +0.25(+0.21%) |
Jul 27, 2015 | 122.14 | 122.24 | 121.09 | 121.70 | 1,696,536 | -0.62(-0.51%) |
Jul 24, 2015 | 122.93 | 123.11 | 122.24 | 122.32 | 1,508,519 | -0.52(-0.42%) |
Jul 23, 2015 | 123.89 | 124.02 | 122.65 | 122.84 | 1,608,350 | -0.66(-0.53%) |
Jul 22, 2015 | 122.52 | 123.58 | 122.35 | 123.49 | 1,910,789 | +1.22(+0.99%) |
Jul 21, 2015 | 122.49 | 122.67 | 121.85 | 122.28 | 1,882,001 | -0.08(-0.07%) |
Jul 20, 2015 | 121.97 | 122.52 | 121.50 | 122.36 | 1,474,101 | +0.30(+0.25%) |
Jul 17, 2015 | 121.59 | 122.24 | 120.78 | 122.06 | 2,183,514 | +0.30(+0.24%) |
Jul 16, 2015 | 121.61 | 121.90 | 121.01 | 121.76 | 1,360,822 | +0.59(+0.49%) |
Jul 15, 2015 | 121.43 | 121.64 | 120.58 | 121.17 | 1,548,763 | -0.25(-0.21%) |
Jul 14, 2015 | 121.19 | 121.73 | 120.77 | 121.43 | 1,793,165 | -0.11(-0.09%) |
Jul 13, 2015 | 121.37 | 122.39 | 121.24 | 121.54 | 2,190,289 | +1.13(+0.94%) |
Jul 10, 2015 | 119.55 | 121.00 | 119.10 | 120.41 | 3,374,679 | +2.76(+2.35%) |
Jul 09, 2015 | 119.25 | 119.38 | 116.18 | 117.65 | 3,933,782 | -0.38(-0.32%) |
Jul 08, 2015 | 118.09 | 118.56 | 117.50 | 118.03 | 3,457,935 | -0.51(-0.43%) |
Jul 07, 2015 | 114.99 | 118.84 | 114.76 | 118.53 | 4,492,235 | +3.90(+3.40%) |
Jul 06, 2015 | 114.02 | 115.44 | 113.94 | 114.64 | 2,904,487 | -0.43(-0.37%) |
Jul 02, 2015 | 115.58 | 115.07 | 115.07 | 115.07 | 1,361,223 | -0.08(-0.07%) |