Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 134.32 | 134.32 | 128.56 | 128.61 | 4,369 | -2.43(-1.85%) |
Sep 29, 2015 | 129.88 | 131.04 | 129.78 | 131.04 | 3,787 | +0.53(+0.41%) |
Sep 28, 2015 | 131.36 | 132.04 | 127.47 | 130.50 | 8,885 | -0.39(-0.30%) |
Sep 25, 2015 | 129.43 | 134.77 | 129.43 | 130.90 | 8,105 | +0.24(+0.18%) |
Sep 24, 2015 | 128.98 | 131.86 | 128.56 | 130.66 | 7,419 | +1.14(+0.88%) |
Sep 23, 2015 | 132.42 | 132.56 | 128.38 | 129.52 | 8,062 | -1.71(-1.30%) |
Sep 22, 2015 | 130.68 | 134.65 | 128.09 | 131.23 | 8,772 | -1.73(-1.30%) |
Sep 21, 2015 | 130.07 | 132.96 | 127.24 | 132.96 | 11,945 | +4.82(+3.76%) |
Sep 18, 2015 | 128.31 | 132.13 | 128.14 | 128.14 | 9,078 | -1.77(-1.36%) |
Sep 17, 2015 | 128.76 | 130.90 | 128.76 | 129.91 | 9,774 | +0.61(+0.47%) |
Sep 16, 2015 | 128.38 | 130.62 | 127.92 | 129.29 | 32,673 | +0.00(+0.00%) |
Sep 15, 2015 | 127.46 | 129.84 | 126.64 | 129.29 | 18,295 | +0.97(+0.76%) |
Sep 14, 2015 | 129.32 | 132.93 | 126.54 | 128.32 | 14,312 | +0.95(+0.75%) |
Sep 11, 2015 | 127.63 | 128.38 | 124.89 | 127.37 | 14,649 | -0.55(-0.43%) |
Sep 10, 2015 | 121.04 | 131.86 | 121.02 | 127.92 | 13,919 | +6.29(+5.17%) |
Sep 09, 2015 | 119.76 | 123.70 | 118.29 | 121.63 | 11,388 | +1.21(+1.01%) |
Sep 08, 2015 | 114.62 | 121.03 | 108.75 | 120.42 | 12,850 | +6.71(+5.90%) |
Sep 04, 2015 | 113.71 | 113.71 | 113.71 | 113.71 | 2,072 | -0.65(-0.57%) |
Sep 03, 2015 | 111.88 | 118.39 | 111.84 | 114.36 | 11,654 | +3.40(+3.07%) |
Sep 02, 2015 | 109.22 | 112.33 | 107.33 | 110.95 | 9,861 | +1.97(+1.81%) |
Sep 01, 2015 | 105.13 | 109.84 | 105.13 | 108.98 | 9,369 | +0.07(+0.07%) |
Aug 31, 2015 | 106.69 | 109.55 | 105.80 | 108.91 | 6,783 | +1.22(+1.13%) |
Aug 28, 2015 | 104.46 | 110.04 | 102.01 | 107.69 | 6,114 | +2.92(+2.79%) |
Aug 27, 2015 | 101.78 | 105.45 | 100.21 | 104.77 | 14,467 | +5.10(+5.12%) |
Aug 26, 2015 | 102.70 | 102.70 | 98.12 | 99.67 | 18,881 | -1.73(-1.71%) |
Aug 25, 2015 | 105.92 | 109.31 | 98.12 | 101.40 | 31,435 | -2.37(-2.28%) |
Aug 24, 2015 | 104.64 | 105.91 | 88.53 | 103.77 | 40,856 | -4.01(-3.72%) |
Aug 21, 2015 | 106.37 | 107.77 | 104.64 | 107.77 | 23,361 | +0.26(+0.24%) |
Aug 20, 2015 | 107.31 | 108.87 | 105.60 | 107.52 | 13,411 | -2.29(-2.09%) |
Aug 19, 2015 | 110.72 | 112.79 | 107.42 | 109.81 | 24,449 | -3.58(-3.15%) |
Aug 18, 2015 | 117.89 | 118.25 | 112.79 | 113.39 | 15,503 | -4.17(-3.55%) |
Aug 17, 2015 | 119.21 | 119.21 | 117.56 | 117.56 | 5,221 | -1.65(-1.38%) |
Aug 14, 2015 | 117.83 | 121.04 | 117.83 | 119.21 | 5,183 | +0.57(+0.48%) |
Aug 13, 2015 | 119.31 | 119.46 | 117.83 | 118.64 | 11,014 | +0.43(+0.36%) |
Aug 12, 2015 | 118.65 | 120.96 | 117.83 | 118.21 | 11,451 | -1.08(-0.91%) |
Aug 11, 2015 | 117.94 | 119.29 | 117.94 | 119.29 | 4,717 | -0.18(-0.15%) |
Aug 10, 2015 | 118.70 | 120.40 | 116.47 | 119.47 | 13,478 | -0.37(-0.31%) |
Aug 07, 2015 | 118.16 | 119.84 | 116.92 | 119.84 | 25,517 | +0.87(+0.73%) |
Aug 06, 2015 | 119.21 | 119.21 | 117.69 | 118.97 | 11,544 | +0.68(+0.57%) |
Aug 05, 2015 | 119.21 | 120.58 | 115.36 | 118.29 | 15,210 | +0.51(+0.44%) |
Aug 04, 2015 | 120.81 | 120.81 | 117.52 | 117.78 | 14,263 | -0.51(-0.43%) |
Aug 03, 2015 | 119.58 | 120.67 | 118.29 | 118.29 | 8,057 | -1.61(-1.35%) |
Jul 31, 2015 | 120.02 | 122.83 | 119.67 | 119.91 | 12,519 | -0.63(-0.53%) |
Jul 30, 2015 | 118.57 | 122.01 | 118.57 | 120.54 | 7,798 | +1.74(+1.47%) |
Jul 29, 2015 | 120.88 | 121.73 | 116.00 | 118.80 | 17,730 | -1.76(-1.46%) |
Jul 28, 2015 | 119.22 | 123.33 | 119.22 | 120.56 | 18,055 | +0.25(+0.21%) |
Jul 27, 2015 | 126.91 | 128.56 | 118.29 | 120.31 | 19,921 | -4.63(-3.71%) |
Jul 24, 2015 | 123.81 | 126.54 | 123.80 | 124.94 | 9,909 | -0.27(-0.21%) |
Jul 23, 2015 | 130.21 | 131.13 | 123.79 | 125.20 | 30,914 | -5.46(-4.18%) |
Jul 22, 2015 | 131.13 | 134.80 | 129.29 | 130.67 | 10,810 | -0.56(-0.43%) |
Jul 21, 2015 | 131.94 | 133.42 | 131.13 | 131.23 | 7,103 | -2.15(-1.61%) |
Jul 20, 2015 | 131.60 | 133.98 | 131.60 | 133.38 | 7,241 | +0.68(+0.51%) |
Jul 17, 2015 | 133.02 | 134.74 | 132.61 | 132.70 | 6,719 | -1.64(-1.22%) |
Jul 16, 2015 | 134.60 | 134.80 | 130.78 | 134.34 | 8,787 | +0.46(+0.34%) |
Jul 15, 2015 | 133.99 | 135.03 | 133.88 | 133.88 | 4,897 | -0.73(-0.55%) |
Jul 14, 2015 | 132.62 | 135.48 | 129.34 | 134.61 | 7,856 | +1.06(+0.79%) |
Jul 13, 2015 | 130.54 | 134.29 | 130.54 | 133.56 | 6,253 | +1.98(+1.50%) |
Jul 10, 2015 | 130.21 | 134.36 | 129.62 | 131.58 | 7,334 | +1.38(+1.06%) |
Jul 09, 2015 | 129.80 | 135.25 | 129.80 | 130.20 | 6,004 | +1.55(+1.20%) |
Jul 08, 2015 | 131.30 | 131.30 | 128.65 | 128.65 | 3,788 | -3.14(-2.38%) |
Jul 07, 2015 | 133.52 | 133.52 | 130.60 | 131.79 | 4,897 | -1.27(-0.95%) |
Jul 06, 2015 | 135.99 | 135.99 | 130.21 | 133.05 | 8,621 | -1.68(-1.25%) |
Jul 02, 2015 | 134.80 | 134.73 | 134.73 | 134.73 | 1,526 | -0.28(-0.21%) |