Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 116.40 | 118.56 | 115.68 | 117.44 | 3,059,540 | +0.56(+0.48%) |
Sep 29, 2015 | 116.08 | 118.08 | 115.60 | 116.88 | 1,836,078 | +1.84(+1.60%) |
Sep 28, 2015 | 115.60 | 117.20 | 114.56 | 115.04 | 2,540,642 | -2.72(-2.31%) |
Sep 25, 2015 | 118.48 | 119.84 | 116.80 | 117.76 | 2,783,440 | +1.04(+0.89%) |
Sep 24, 2015 | 114.32 | 116.80 | 113.89 | 116.72 | 3,333,136 | +1.20(+1.04%) |
Sep 23, 2015 | 120.64 | 121.92 | 114.80 | 115.52 | 4,616,789 | -3.84(-3.22%) |
Sep 22, 2015 | 118.16 | 120.24 | 117.36 | 119.36 | 3,540,055 | -1.04(-0.86%) |
Sep 21, 2015 | 119.36 | 121.52 | 118.56 | 120.40 | 2,885,333 | +3.44(+2.94%) |
Sep 18, 2015 | 118.96 | 119.80 | 115.36 | 116.96 | 3,599,753 | -4.88(-4.01%) |
Sep 17, 2015 | 123.04 | 124.28 | 121.04 | 121.84 | 3,551,116 | -1.04(-0.85%) |
Sep 16, 2015 | 119.28 | 123.44 | 118.48 | 122.88 | 5,531,144 | +6.32(+5.42%) |
Sep 15, 2015 | 115.84 | 117.44 | 114.76 | 116.56 | 2,150,496 | +1.44(+1.25%) |
Sep 14, 2015 | 115.36 | 116.16 | 114.00 | 115.12 | 2,223,517 | -2.08(-1.77%) |
Sep 11, 2015 | 116.96 | 118.88 | 115.52 | 117.20 | 3,214,238 | -2.24(-1.88%) |
Sep 10, 2015 | 116.88 | 120.40 | 115.76 | 119.44 | 2,436,560 | +3.36(+2.89%) |
Sep 09, 2015 | 119.92 | 120.48 | 115.60 | 116.08 | 2,721,571 | -4.08(-3.40%) |
Sep 08, 2015 | 119.28 | 121.60 | 116.64 | 120.16 | 3,639,215 | -0.48(-0.40%) |
Sep 04, 2015 | 121.68 | 120.64 | 120.64 | 120.64 | 2,765,487 | -2.08(-1.69%) |
Sep 03, 2015 | 121.84 | 126.80 | 120.40 | 122.72 | 5,711,418 | +2.00(+1.66%) |
Sep 02, 2015 | 120.88 | 122.56 | 113.28 | 120.72 | 7,385,075 | +2.24(+1.89%) |
Sep 01, 2015 | 123.84 | 124.72 | 117.52 | 118.48 | 7,166,454 | -8.64(-6.80%) |
Aug 31, 2015 | 117.36 | 129.20 | 114.24 | 127.12 | 10,974,128 | +8.08(+6.79%) |
Aug 28, 2015 | 110.64 | 120.24 | 110.64 | 119.04 | 8,598,009 | +7.44(+6.67%) |
Aug 27, 2015 | 104.40 | 112.00 | 104.32 | 111.60 | 7,017,433 | +9.44(+9.24%) |
Aug 26, 2015 | 102.80 | 104.00 | 100.96 | 102.16 | 4,053,045 | +0.32(+0.31%) |
Aug 25, 2015 | 104.16 | 104.40 | 101.68 | 101.84 | 4,034,041 | +1.92(+1.92%) |
Aug 24, 2015 | 100.96 | 103.52 | 98.96 | 99.92 | 6,164,083 | -5.92(-5.59%) |
Aug 21, 2015 | 107.68 | 108.52 | 104.48 | 105.84 | 3,927,345 | -1.12(-1.05%) |
Aug 20, 2015 | 108.40 | 109.60 | 106.80 | 106.96 | 3,939,821 | -0.48(-0.45%) |
Aug 19, 2015 | 111.84 | 112.24 | 107.28 | 107.44 | 4,482,357 | -4.96(-4.41%) |
Aug 18, 2015 | 111.44 | 113.68 | 110.72 | 112.40 | 1,931,427 | +1.28(+1.15%) |
Aug 17, 2015 | 112.40 | 113.28 | 110.88 | 111.12 | 2,080,427 | -0.80(-0.71%) |
Aug 14, 2015 | 113.36 | 114.16 | 111.84 | 111.92 | 2,085,749 | -0.80(-0.71%) |
Aug 13, 2015 | 114.24 | 114.24 | 111.84 | 112.72 | 3,301,457 | -2.80(-2.42%) |
Aug 12, 2015 | 116.16 | 116.64 | 114.24 | 115.52 | 2,299,894 | -0.40(-0.35%) |
Aug 11, 2015 | 115.84 | 116.32 | 114.16 | 115.92 | 3,175,820 | -3.20(-2.69%) |
Aug 10, 2015 | 116.16 | 119.88 | 115.84 | 119.12 | 2,559,229 | +2.64(+2.27%) |
Aug 07, 2015 | 117.76 | 118.24 | 116.16 | 116.48 | 2,475,526 | -2.48(-2.08%) |
Aug 06, 2015 | 118.80 | 119.20 | 117.44 | 118.96 | 2,990,837 | -1.28(-1.06%) |
Aug 05, 2015 | 122.48 | 124.12 | 119.20 | 120.24 | 3,325,390 | -1.52(-1.25%) |
Aug 04, 2015 | 121.68 | 122.88 | 120.80 | 121.76 | 1,815,921 | +0.96(+0.79%) |
Aug 03, 2015 | 122.32 | 123.72 | 119.92 | 120.80 | 4,348,519 | -3.92(-3.14%) |
Jul 31, 2015 | 128.96 | 129.12 | 124.32 | 124.72 | 3,075,246 | -4.08(-3.17%) |
Jul 30, 2015 | 129.68 | 130.96 | 128.48 | 128.80 | 1,733,910 | -1.12(-0.86%) |
Jul 29, 2015 | 126.56 | 131.60 | 126.40 | 129.92 | 4,339,787 | +3.12(+2.46%) |
Jul 28, 2015 | 126.08 | 128.72 | 125.12 | 126.80 | 2,748,234 | +1.60(+1.28%) |
Jul 27, 2015 | 126.48 | 127.20 | 125.12 | 125.20 | 4,754,346 | -3.04(-2.37%) |
Jul 24, 2015 | 129.44 | 129.44 | 126.88 | 128.24 | 2,905,769 | -0.88(-0.68%) |
Jul 23, 2015 | 131.52 | 131.92 | 128.16 | 129.12 | 2,835,934 | -1.60(-1.22%) |
Jul 22, 2015 | 133.24 | 134.32 | 130.40 | 130.72 | 3,386,869 | -4.56(-3.37%) |
Jul 21, 2015 | 134.72 | 136.64 | 134.24 | 135.28 | 1,601,956 | +1.76(+1.32%) |
Jul 20, 2015 | 135.44 | 135.76 | 133.52 | 133.52 | 2,055,339 | -2.40(-1.77%) |
Jul 17, 2015 | 136.32 | 136.40 | 134.24 | 135.92 | 2,976,490 | -0.48(-0.35%) |
Jul 16, 2015 | 139.12 | 139.17 | 136.00 | 136.40 | 2,428,505 | -1.44(-1.04%) |
Jul 15, 2015 | 140.00 | 141.60 | 137.20 | 137.84 | 3,573,504 | -2.76(-1.96%) |
Jul 14, 2015 | 139.04 | 140.60 | 138.68 | 140.60 | 2,475,014 | +0.52(+0.37%) |
Jul 13, 2015 | 139.20 | 142.64 | 138.80 | 140.08 | 2,100,257 | -1.28(-0.91%) |
Jul 10, 2015 | 141.20 | 142.40 | 139.36 | 141.36 | 2,132,974 | -0.32(-0.23%) |
Jul 09, 2015 | 142.40 | 143.28 | 140.24 | 141.68 | 2,157,466 | +2.64(+1.90%) |
Jul 08, 2015 | 140.96 | 141.60 | 136.56 | 139.04 | 2,957,035 | -3.04(-2.14%) |
Jul 07, 2015 | 140.72 | 143.28 | 135.60 | 142.08 | 5,458,778 | +0.24(+0.17%) |
Jul 06, 2015 | 146.56 | 146.64 | 140.64 | 141.84 | 5,211,140 | -9.60(-6.34%) |
Jul 02, 2015 | 153.28 | 151.44 | 151.44 | 151.44 | 2,300,312 | -1.36(-0.89%) |