Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2015 | 135.38 | 135.57 | 133.25 | 134.45 | 3,816,211 | -0.77(-0.57%) |
Jul 31, 2015 | 135.91 | 139.22 | 134.77 | 135.22 | 9,519,738 | +3.75(+2.85%) |
Jul 30, 2015 | 130.24 | 132.07 | 128.80 | 131.47 | 5,275,364 | +0.17(+0.13%) |
Jul 29, 2015 | 132.41 | 132.99 | 129.49 | 131.30 | 6,674,837 | -0.97(-0.74%) |
Jul 28, 2015 | 127.20 | 133.85 | 127.20 | 132.27 | 11,170,754 | +5.51(+4.35%) |
Jul 27, 2015 | 122.03 | 127.05 | 121.87 | 126.76 | 7,518,638 | +5.32(+4.38%) |
Jul 24, 2015 | 124.13 | 125.37 | 120.38 | 121.44 | 5,760,240 | -4.22(-3.36%) |
Jul 23, 2015 | 126.34 | 126.44 | 124.65 | 125.65 | 2,241,359 | -0.12(-0.09%) |
Jul 22, 2015 | 123.64 | 126.10 | 123.64 | 125.77 | 2,751,527 | +0.42(+0.34%) |
Jul 21, 2015 | 126.13 | 126.53 | 124.33 | 125.35 | 3,513,092 | -0.49(-0.39%) |
Jul 20, 2015 | 125.24 | 126.65 | 124.73 | 125.84 | 3,516,243 | +0.82(+0.66%) |
Jul 17, 2015 | 124.85 | 125.19 | 122.97 | 125.02 | 4,242,434 | +0.18(+0.14%) |
Jul 16, 2015 | 123.84 | 125.39 | 123.33 | 124.84 | 3,248,237 | +1.98(+1.61%) |
Jul 15, 2015 | 122.87 | 124.47 | 122.19 | 122.86 | 3,419,826 | +0.86(+0.71%) |
Jul 14, 2015 | 119.71 | 122.75 | 119.27 | 121.99 | 4,733,659 | +2.73(+2.29%) |
Jul 13, 2015 | 118.90 | 119.88 | 118.62 | 119.27 | 2,355,129 | +1.27(+1.08%) |
Jul 10, 2015 | 117.91 | 118.33 | 116.76 | 118.00 | 5,193,282 | +2.14(+1.84%) |
Jul 09, 2015 | 116.73 | 117.84 | 115.71 | 115.86 | 5,414,952 | -0.77(-0.66%) |
Jul 08, 2015 | 118.00 | 118.57 | 116.33 | 116.63 | 3,125,876 | -2.36(-1.98%) |
Jul 07, 2015 | 118.88 | 119.22 | 116.53 | 118.98 | 2,942,546 | +0.68(+0.58%) |
Jul 06, 2015 | 116.50 | 119.50 | 116.30 | 118.30 | 3,622,160 | +0.95(+0.81%) |
Jul 02, 2015 | 118.80 | 117.35 | 117.35 | 117.35 | 2,768,393 | -1.33(-1.12%) |