Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 116.94 | 117.56 | 116.50 | 116.50 | 3,605,933 | -0.30(-0.25%) |
Oct 29, 2015 | 116.90 | 117.02 | 116.25 | 116.80 | 2,003,419 | -0.35(-0.30%) |
Oct 28, 2015 | 115.97 | 117.33 | 115.75 | 117.14 | 3,676,850 | +1.00(+0.86%) |
Oct 27, 2015 | 115.60 | 116.34 | 114.92 | 116.14 | 2,658,587 | +0.14(+0.12%) |
Oct 26, 2015 | 115.65 | 116.17 | 115.33 | 116.00 | 2,882,618 | +0.56(+0.48%) |
Oct 23, 2015 | 116.00 | 116.48 | 114.49 | 115.45 | 4,044,906 | -0.16(-0.13%) |
Oct 22, 2015 | 112.15 | 116.37 | 111.64 | 115.60 | 6,898,130 | +4.58(+4.13%) |
Oct 21, 2015 | 110.78 | 112.19 | 110.34 | 111.02 | 4,064,307 | +0.53(+0.48%) |
Oct 20, 2015 | 109.27 | 110.91 | 109.03 | 110.50 | 3,251,231 | +0.82(+0.75%) |
Oct 19, 2015 | 109.65 | 109.98 | 109.15 | 109.67 | 2,704,637 | -0.52(-0.47%) |
Oct 16, 2015 | 110.98 | 110.99 | 109.29 | 110.19 | 3,360,836 | -0.36(-0.33%) |
Oct 15, 2015 | 110.89 | 111.07 | 109.69 | 110.56 | 3,493,789 | +0.64(+0.59%) |
Oct 14, 2015 | 110.41 | 110.91 | 109.81 | 109.91 | 3,050,203 | -0.58(-0.53%) |
Oct 13, 2015 | 110.35 | 111.16 | 110.21 | 110.50 | 2,736,192 | -0.70(-0.63%) |
Oct 12, 2015 | 111.35 | 111.57 | 110.81 | 111.20 | 1,928,782 | +0.12(+0.11%) |
Oct 09, 2015 | 110.83 | 111.64 | 110.64 | 111.08 | 3,095,650 | +0.31(+0.28%) |
Oct 08, 2015 | 108.67 | 110.83 | 108.63 | 110.77 | 2,710,617 | +1.44(+1.31%) |
Oct 07, 2015 | 108.74 | 110.07 | 108.29 | 109.33 | 2,641,097 | +1.30(+1.20%) |
Oct 06, 2015 | 108.18 | 108.67 | 107.75 | 108.04 | 3,045,467 | -0.39(-0.36%) |
Oct 05, 2015 | 106.93 | 108.63 | 106.44 | 108.43 | 4,031,177 | +2.31(+2.18%) |
Oct 02, 2015 | 103.06 | 106.19 | 102.69 | 106.12 | 4,135,304 | +1.78(+1.70%) |
Oct 01, 2015 | 105.38 | 105.58 | 103.43 | 104.34 | 3,355,155 | -0.72(-0.68%) |
Sep 30, 2015 | 105.61 | 106.14 | 104.12 | 105.06 | 4,884,055 | +0.16(+0.16%) |
Sep 29, 2015 | 102.72 | 105.35 | 102.58 | 104.89 | 6,674,450 | +2.35(+2.29%) |
Sep 28, 2015 | 102.48 | 103.52 | 102.48 | 102.55 | 4,680,722 | -0.87(-0.85%) |
Sep 25, 2015 | 103.46 | 103.83 | 102.69 | 103.42 | 5,083,684 | +1.47(+1.44%) |
Sep 24, 2015 | 101.25 | 102.28 | 100.33 | 101.95 | 3,630,400 | -0.06(-0.06%) |
Sep 23, 2015 | 102.66 | 102.93 | 101.42 | 102.01 | 3,622,630 | -0.27(-0.26%) |
Sep 22, 2015 | 102.46 | 102.64 | 101.71 | 102.28 | 3,745,158 | -1.50(-1.44%) |
Sep 21, 2015 | 104.12 | 104.55 | 103.26 | 103.78 | 3,364,122 | +0.31(+0.30%) |
Sep 18, 2015 | 104.61 | 104.71 | 103.16 | 103.46 | 8,806,635 | -2.47(-2.33%) |
Sep 17, 2015 | 106.57 | 107.86 | 105.61 | 105.93 | 3,852,907 | -0.93(-0.87%) |
Sep 16, 2015 | 106.35 | 107.05 | 106.12 | 106.86 | 2,780,844 | +0.44(+0.42%) |
Sep 15, 2015 | 104.90 | 106.59 | 104.52 | 106.41 | 3,631,149 | +2.07(+1.98%) |
Sep 14, 2015 | 104.87 | 104.92 | 103.77 | 104.34 | 3,072,936 | -0.33(-0.32%) |
Sep 11, 2015 | 104.20 | 104.73 | 103.58 | 104.68 | 3,381,762 | +0.36(+0.34%) |
Sep 10, 2015 | 104.49 | 105.16 | 103.86 | 104.32 | 2,741,039 | -0.06(-0.06%) |
Sep 09, 2015 | 107.35 | 107.71 | 104.17 | 104.38 | 3,566,334 | -1.91(-1.79%) |
Sep 08, 2015 | 105.26 | 106.38 | 104.87 | 106.29 | 3,283,046 | +2.66(+2.57%) |
Sep 04, 2015 | 103.70 | 103.63 | 103.63 | 103.63 | 4,312,608 | -1.41(-1.34%) |
Sep 03, 2015 | 105.18 | 105.89 | 104.72 | 105.03 | 3,516,970 | +0.37(+0.35%) |
Sep 02, 2015 | 104.14 | 104.66 | 103.18 | 104.66 | 4,470,343 | +2.03(+1.98%) |
Sep 01, 2015 | 103.36 | 104.11 | 102.22 | 102.63 | 4,954,206 | -2.70(-2.56%) |
Aug 31, 2015 | 105.97 | 106.58 | 105.24 | 105.33 | 3,393,791 | -1.53(-1.44%) |
Aug 28, 2015 | 105.98 | 106.95 | 105.82 | 106.86 | 3,595,712 | +0.23(+0.22%) |
Aug 27, 2015 | 106.52 | 107.41 | 104.73 | 106.64 | 5,538,954 | +0.87(+0.83%) |
Aug 26, 2015 | 103.75 | 105.81 | 102.66 | 105.76 | 6,156,251 | +3.77(+3.69%) |
Aug 25, 2015 | 105.12 | 105.27 | 101.81 | 102.00 | 7,335,523 | -0.70(-0.68%) |
Aug 24, 2015 | 101.61 | 105.29 | 99.30 | 102.69 | 9,931,264 | -2.60(-2.47%) |
Aug 21, 2015 | 106.35 | 107.69 | 105.17 | 105.29 | 7,343,803 | -0.93(-0.88%) |
Aug 20, 2015 | 107.09 | 107.35 | 106.22 | 106.23 | 4,425,058 | -1.87(-1.73%) |
Aug 19, 2015 | 108.34 | 109.34 | 107.66 | 108.09 | 3,407,715 | -1.05(-0.96%) |
Aug 18, 2015 | 109.38 | 109.59 | 108.84 | 109.14 | 2,318,728 | -0.68(-0.62%) |
Aug 17, 2015 | 108.50 | 109.88 | 107.71 | 109.83 | 2,240,671 | +0.71(+0.65%) |
Aug 14, 2015 | 108.67 | 109.29 | 108.42 | 109.12 | 1,904,920 | +0.65(+0.60%) |
Aug 13, 2015 | 108.92 | 109.33 | 108.24 | 108.47 | 2,436,542 | -0.82(-0.75%) |
Aug 12, 2015 | 108.36 | 109.44 | 107.50 | 109.30 | 2,791,516 | +0.03(+0.03%) |
Aug 11, 2015 | 110.39 | 110.39 | 109.11 | 109.27 | 2,460,182 | -2.03(-1.82%) |
Aug 10, 2015 | 110.39 | 111.41 | 110.31 | 111.30 | 2,135,822 | +1.73(+1.58%) |
Aug 07, 2015 | 109.27 | 110.39 | 109.03 | 109.57 | 2,268,891 | -0.27(-0.25%) |
Aug 06, 2015 | 111.04 | 111.28 | 109.58 | 109.84 | 2,397,850 | -1.29(-1.16%) |
Aug 05, 2015 | 111.75 | 112.77 | 111.06 | 111.13 | 2,399,244 | +0.45(+0.41%) |
Aug 04, 2015 | 111.07 | 111.52 | 110.47 | 110.68 | 2,461,470 | +0.21(+0.19%) |