Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 122.78 | 123.95 | 121.49 | 123.29 | 663,682 | +1.67(+1.37%) |
Sep 29, 2015 | 123.78 | 123.91 | 120.89 | 121.62 | 705,296 | -1.42(-1.15%) |
Sep 28, 2015 | 124.57 | 124.97 | 122.56 | 123.05 | 397,744 | -2.52(-2.01%) |
Sep 25, 2015 | 125.37 | 126.22 | 124.82 | 125.57 | 472,011 | +1.11(+0.89%) |
Sep 24, 2015 | 124.43 | 125.97 | 122.99 | 124.46 | 658,757 | -1.14(-0.91%) |
Sep 23, 2015 | 127.08 | 127.08 | 125.33 | 125.60 | 440,429 | -1.24(-0.98%) |
Sep 22, 2015 | 126.66 | 127.06 | 125.80 | 126.84 | 439,512 | -1.39(-1.08%) |
Sep 21, 2015 | 128.11 | 129.29 | 127.46 | 128.23 | 400,494 | +1.15(+0.91%) |
Sep 18, 2015 | 128.49 | 129.31 | 126.93 | 127.08 | 2,013,778 | -2.92(-2.24%) |
Sep 17, 2015 | 129.93 | 131.87 | 129.51 | 130.00 | 438,734 | +0.05(+0.04%) |
Sep 16, 2015 | 129.65 | 130.54 | 129.21 | 129.95 | 571,835 | +0.45(+0.35%) |
Sep 15, 2015 | 129.51 | 130.30 | 128.90 | 129.50 | 542,486 | +0.51(+0.39%) |
Sep 14, 2015 | 128.96 | 129.30 | 128.17 | 128.99 | 469,603 | +0.05(+0.04%) |
Sep 11, 2015 | 128.23 | 129.30 | 127.99 | 128.94 | 432,694 | +0.18(+0.14%) |
Sep 10, 2015 | 128.58 | 129.97 | 128.22 | 128.76 | 327,099 | -0.02(-0.01%) |
Sep 09, 2015 | 131.42 | 132.28 | 128.58 | 128.78 | 257,435 | -1.70(-1.30%) |
Sep 08, 2015 | 128.53 | 130.51 | 128.00 | 130.48 | 358,964 | +4.36(+3.46%) |
Sep 04, 2015 | 126.40 | 126.12 | 126.12 | 126.12 | 403,269 | -2.46(-1.91%) |
Sep 03, 2015 | 127.26 | 129.28 | 127.11 | 128.58 | 494,360 | +1.62(+1.28%) |
Sep 02, 2015 | 127.25 | 127.43 | 125.32 | 126.95 | 578,397 | +0.80(+0.63%) |
Sep 01, 2015 | 128.23 | 128.23 | 125.40 | 126.15 | 641,508 | -4.35(-3.34%) |
Aug 31, 2015 | 129.78 | 131.50 | 129.46 | 130.50 | 343,751 | -0.10(-0.08%) |
Aug 28, 2015 | 130.11 | 131.46 | 129.66 | 130.60 | 372,355 | -0.13(-0.10%) |
Aug 27, 2015 | 128.95 | 131.04 | 128.22 | 130.73 | 589,443 | +3.56(+2.80%) |
Aug 26, 2015 | 126.56 | 127.30 | 123.23 | 127.17 | 720,149 | +3.44(+2.78%) |
Aug 25, 2015 | 128.62 | 128.78 | 123.71 | 123.73 | 875,416 | -2.27(-1.80%) |
Aug 24, 2015 | 124.87 | 130.28 | 122.92 | 126.00 | 952,165 | -5.44(-4.14%) |
Aug 21, 2015 | 134.40 | 136.07 | 131.40 | 131.44 | 1,095,448 | -4.28(-3.15%) |
Aug 20, 2015 | 136.76 | 137.66 | 135.63 | 135.72 | 433,133 | -2.27(-1.65%) |
Aug 19, 2015 | 137.85 | 138.73 | 136.89 | 138.00 | 391,424 | -0.41(-0.30%) |
Aug 18, 2015 | 138.23 | 138.99 | 138.17 | 138.41 | 288,040 | +0.39(+0.28%) |
Aug 17, 2015 | 136.85 | 138.17 | 135.89 | 138.02 | 384,893 | +1.17(+0.86%) |
Aug 14, 2015 | 135.63 | 136.95 | 135.32 | 136.85 | 226,361 | +1.25(+0.92%) |
Aug 13, 2015 | 134.22 | 136.11 | 134.22 | 135.59 | 331,120 | +1.16(+0.86%) |
Aug 12, 2015 | 133.44 | 134.56 | 132.29 | 134.44 | 360,397 | -0.02(-0.02%) |
Aug 11, 2015 | 135.35 | 135.62 | 134.06 | 134.46 | 486,991 | -1.93(-1.42%) |
Aug 10, 2015 | 136.56 | 137.65 | 136.15 | 136.39 | 452,798 | +1.17(+0.87%) |
Aug 07, 2015 | 135.00 | 135.93 | 134.21 | 135.22 | 391,777 | +0.15(+0.11%) |
Aug 06, 2015 | 136.28 | 137.02 | 134.72 | 135.06 | 349,672 | -1.23(-0.90%) |
Aug 05, 2015 | 135.83 | 137.66 | 135.72 | 136.29 | 604,057 | +1.47(+1.09%) |
Aug 04, 2015 | 132.92 | 135.16 | 132.92 | 134.82 | 422,884 | +1.60(+1.20%) |
Aug 03, 2015 | 134.22 | 134.57 | 132.31 | 133.22 | 371,674 | -0.97(-0.72%) |
Jul 31, 2015 | 134.35 | 135.05 | 133.83 | 134.18 | 300,701 | +0.34(+0.26%) |
Jul 30, 2015 | 133.31 | 134.20 | 132.42 | 133.84 | 298,828 | +0.13(+0.10%) |
Jul 29, 2015 | 131.72 | 133.84 | 130.92 | 133.71 | 426,149 | +2.52(+1.92%) |
Jul 28, 2015 | 127.91 | 131.36 | 127.91 | 131.20 | 554,213 | +3.29(+2.57%) |
Jul 27, 2015 | 128.56 | 130.02 | 127.68 | 127.91 | 618,100 | -2.16(-1.66%) |
Jul 24, 2015 | 132.51 | 133.08 | 129.76 | 130.06 | 551,024 | -1.90(-1.44%) |
Jul 23, 2015 | 131.43 | 133.67 | 130.64 | 131.96 | 730,332 | -0.05(-0.04%) |
Jul 22, 2015 | 132.11 | 132.54 | 131.32 | 132.01 | 509,979 | -0.34(-0.26%) |
Jul 21, 2015 | 133.00 | 133.48 | 131.44 | 132.35 | 418,101 | -1.16(-0.87%) |
Jul 20, 2015 | 132.25 | 133.92 | 132.25 | 133.51 | 330,618 | +1.12(+0.85%) |
Jul 17, 2015 | 131.41 | 132.47 | 130.87 | 132.38 | 462,139 | +0.73(+0.56%) |
Jul 16, 2015 | 132.86 | 133.42 | 130.80 | 131.65 | 775,233 | -0.74(-0.56%) |
Jul 15, 2015 | 133.04 | 133.35 | 132.21 | 132.39 | 230,399 | -0.61(-0.46%) |
Jul 14, 2015 | 132.60 | 133.68 | 132.58 | 133.00 | 428,028 | +0.61(+0.46%) |
Jul 13, 2015 | 131.75 | 132.69 | 131.72 | 132.39 | 454,822 | +1.41(+1.08%) |
Jul 10, 2015 | 131.29 | 131.76 | 130.14 | 130.98 | 389,244 | +1.16(+0.89%) |
Jul 09, 2015 | 132.11 | 132.26 | 129.80 | 129.83 | 318,414 | -0.33(-0.25%) |
Jul 08, 2015 | 130.45 | 130.72 | 129.49 | 130.15 | 569,718 | -0.81(-0.62%) |
Jul 07, 2015 | 130.24 | 130.99 | 128.74 | 130.96 | 660,742 | +0.75(+0.58%) |
Jul 06, 2015 | 129.87 | 131.05 | 129.52 | 130.21 | 308,748 | -0.71(-0.54%) |
Jul 02, 2015 | 131.99 | 130.92 | 130.92 | 130.92 | 385,028 | -0.58(-0.44%) |