Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 102.08 | 105.84 | 101.58 | 104.14 | 2,864,003 | +4.31(+4.32%) |
Sep 29, 2015 | 97.84 | 105.46 | 97.45 | 99.83 | 3,784,080 | +1.33(+1.35%) |
Sep 28, 2015 | 103.72 | 104.50 | 97.79 | 98.50 | 3,948,345 | -4.78(-4.63%) |
Sep 25, 2015 | 112.31 | 113.38 | 101.00 | 103.28 | 3,395,512 | -7.83(-7.05%) |
Sep 24, 2015 | 110.30 | 112.94 | 109.02 | 111.11 | 2,671,675 | -0.75(-0.67%) |
Sep 23, 2015 | 114.26 | 115.88 | 108.45 | 111.86 | 3,310,171 | -2.55(-2.23%) |
Sep 22, 2015 | 116.42 | 116.99 | 110.41 | 114.41 | 4,493,650 | -3.78(-3.20%) |
Sep 21, 2015 | 124.87 | 126.78 | 117.58 | 118.19 | 2,582,504 | -5.97(-4.81%) |
Sep 18, 2015 | 132.26 | 132.26 | 123.98 | 124.16 | 4,404,873 | -11.03(-8.16%) |
Sep 17, 2015 | 134.03 | 136.62 | 133.11 | 135.19 | 1,175,894 | +1.53(+1.14%) |
Sep 16, 2015 | 135.99 | 136.97 | 131.42 | 133.66 | 1,186,612 | -1.79(-1.32%) |
Sep 15, 2015 | 135.59 | 136.49 | 133.40 | 135.45 | 1,115,996 | +0.60(+0.44%) |
Sep 14, 2015 | 136.31 | 136.67 | 132.71 | 134.85 | 1,390,154 | +0.79(+0.59%) |
Sep 11, 2015 | 131.00 | 134.13 | 130.10 | 134.06 | 1,056,164 | +2.06(+1.56%) |
Sep 10, 2015 | 129.21 | 133.71 | 129.21 | 132.00 | 981,704 | +2.05(+1.58%) |
Sep 09, 2015 | 134.49 | 134.61 | 129.38 | 129.95 | 1,104,588 | -3.16(-2.37%) |
Sep 08, 2015 | 129.93 | 133.07 | 127.97 | 133.11 | 1,346,925 | +6.12(+4.82%) |
Sep 04, 2015 | 124.30 | 126.99 | 126.99 | 126.99 | 1,240,700 | +0.46(+0.36%) |
Sep 03, 2015 | 130.13 | 130.76 | 126.15 | 126.53 | 1,010,247 | -2.47(-1.91%) |
Sep 02, 2015 | 125.56 | 129.10 | 124.00 | 129.00 | 1,486,912 | +4.96(+4.00%) |
Sep 01, 2015 | 124.07 | 127.42 | 123.00 | 124.04 | 1,998,482 | -3.48(-2.73%) |
Aug 31, 2015 | 132.71 | 134.24 | 127.41 | 127.52 | 1,711,043 | -6.53(-4.87%) |
Aug 28, 2015 | 132.39 | 134.53 | 131.03 | 134.05 | 1,240,196 | +0.30(+0.22%) |
Aug 27, 2015 | 131.49 | 133.99 | 129.85 | 133.75 | 2,017,524 | +3.64(+2.80%) |
Aug 26, 2015 | 124.60 | 130.29 | 121.81 | 130.11 | 2,515,839 | +8.94(+7.38%) |
Aug 25, 2015 | 126.71 | 126.84 | 120.89 | 121.17 | 2,644,260 | +1.90(+1.59%) |
Aug 24, 2015 | 117.54 | 128.15 | 112.90 | 119.27 | 3,324,739 | -6.20(-4.94%) |
Aug 21, 2015 | 131.33 | 133.43 | 125.36 | 125.47 | 2,505,007 | -7.44(-5.60%) |
Aug 20, 2015 | 138.69 | 140.66 | 132.63 | 132.91 | 1,861,598 | -8.57(-6.06%) |
Aug 19, 2015 | 140.45 | 142.49 | 137.85 | 141.48 | 1,339,352 | +1.72(+1.23%) |
Aug 18, 2015 | 140.03 | 141.49 | 138.38 | 139.76 | 949,851 | +0.15(+0.11%) |
Aug 17, 2015 | 136.39 | 140.06 | 134.83 | 139.61 | 816,297 | +2.73(+1.99%) |
Aug 14, 2015 | 137.25 | 137.62 | 133.96 | 136.88 | 956,643 | -0.49(-0.36%) |
Aug 13, 2015 | 137.89 | 140.00 | 136.89 | 137.37 | 1,268,685 | -0.27(-0.20%) |
Aug 12, 2015 | 134.48 | 138.29 | 132.13 | 137.64 | 1,160,550 | +1.77(+1.30%) |
Aug 11, 2015 | 138.85 | 139.00 | 134.03 | 135.87 | 1,475,651 | -3.76(-2.69%) |
Aug 10, 2015 | 139.17 | 143.16 | 139.16 | 139.63 | 1,679,199 | +1.89(+1.37%) |
Aug 07, 2015 | 138.94 | 139.50 | 136.03 | 137.74 | 2,440,970 | -1.70(-1.22%) |
Aug 06, 2015 | 141.25 | 142.36 | 137.22 | 139.44 | 1,570,305 | -1.78(-1.26%) |
Aug 05, 2015 | 141.59 | 143.16 | 139.76 | 141.22 | 1,374,028 | +0.92(+0.66%) |
Aug 04, 2015 | 137.81 | 141.84 | 137.13 | 140.30 | 2,011,709 | +3.31(+2.42%) |
Aug 03, 2015 | 134.88 | 139.15 | 134.68 | 136.99 | 2,161,124 | +1.99(+1.47%) |
Jul 31, 2015 | 134.89 | 136.00 | 133.02 | 135.00 | 1,545,982 | -0.46(-0.34%) |
Jul 30, 2015 | 126.09 | 135.90 | 121.15 | 135.46 | 3,099,814 | +9.84(+7.83%) |
Jul 29, 2015 | 128.28 | 128.98 | 125.27 | 125.62 | 1,785,220 | -2.68(-2.09%) |
Jul 28, 2015 | 124.47 | 128.56 | 122.41 | 128.30 | 1,944,884 | +5.07(+4.11%) |
Jul 27, 2015 | 124.24 | 125.35 | 121.31 | 123.23 | 2,042,296 | -2.27(-1.81%) |
Jul 24, 2015 | 130.02 | 130.69 | 124.62 | 125.50 | 1,362,793 | -5.35(-4.09%) |
Jul 23, 2015 | 131.71 | 131.95 | 129.93 | 130.85 | 870,010 | -0.17(-0.13%) |
Jul 22, 2015 | 130.51 | 132.12 | 129.94 | 131.02 | 978,521 | +0.05(+0.04%) |
Jul 21, 2015 | 133.66 | 133.88 | 129.91 | 130.97 | 1,046,828 | -2.50(-1.87%) |
Jul 20, 2015 | 134.68 | 135.15 | 132.95 | 133.47 | 1,045,590 | -0.70(-0.52%) |
Jul 17, 2015 | 134.29 | 134.48 | 132.28 | 134.17 | 1,276,717 | +0.27(+0.20%) |
Jul 16, 2015 | 133.49 | 134.32 | 133.12 | 133.90 | 2,004,214 | +0.37(+0.28%) |
Jul 15, 2015 | 130.54 | 136.31 | 130.32 | 133.53 | 3,082,393 | +4.09(+3.16%) |
Jul 14, 2015 | 124.99 | 129.83 | 123.24 | 129.44 | 1,784,404 | +5.20(+4.19%) |
Jul 13, 2015 | 123.81 | 124.56 | 123.00 | 124.24 | 1,067,043 | +1.29(+1.05%) |
Jul 10, 2015 | 122.75 | 123.39 | 121.20 | 122.95 | 1,520,504 | +2.06(+1.70%) |
Jul 09, 2015 | 123.01 | 123.90 | 120.88 | 120.89 | 1,660,148 | -0.65(-0.53%) |
Jul 08, 2015 | 126.64 | 126.86 | 120.94 | 121.54 | 1,994,112 | -5.94(-4.66%) |
Jul 07, 2015 | 129.00 | 129.46 | 125.59 | 127.48 | 1,566,992 | -1.35(-1.05%) |
Jul 06, 2015 | 128.95 | 130.62 | 126.90 | 128.83 | 2,264,618 | -2.43(-1.85%) |
Jul 02, 2015 | 127.02 | 131.26 | 131.26 | 131.26 | 3,660,500 | +5.07(+4.02%) |