Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 135.97 | 137.76 | 135.97 | 137.61 | 7,243 | +0.53(+0.39%) |
Oct 29, 2015 | 135.47 | 137.08 | 135.47 | 137.08 | 2,204 | +0.65(+0.47%) |
Oct 28, 2015 | 134.50 | 138.27 | 134.50 | 136.43 | 3,009 | +0.01(+0.01%) |
Oct 27, 2015 | 134.68 | 136.89 | 130.97 | 136.42 | 16,474 | +2.06(+1.53%) |
Oct 26, 2015 | 134.96 | 136.80 | 134.14 | 134.37 | 6,278 | -0.50(-0.37%) |
Oct 23, 2015 | 136.39 | 137.63 | 133.33 | 134.87 | 2,981 | -2.55(-1.86%) |
Oct 22, 2015 | 132.33 | 137.99 | 132.33 | 137.42 | 7,823 | +1.93(+1.42%) |
Oct 21, 2015 | 137.12 | 138.13 | 133.22 | 135.50 | 8,634 | +0.07(+0.05%) |
Oct 20, 2015 | 137.67 | 139.53 | 135.42 | 135.42 | 10,081 | -1.32(-0.97%) |
Oct 19, 2015 | 133.68 | 137.79 | 133.68 | 136.74 | 2,544 | -0.65(-0.47%) |
Oct 16, 2015 | 136.42 | 137.79 | 134.13 | 137.40 | 5,928 | +0.52(+0.38%) |
Oct 15, 2015 | 133.92 | 137.81 | 133.92 | 136.87 | 2,317 | +2.64(+1.96%) |
Oct 14, 2015 | 133.22 | 137.29 | 130.14 | 134.24 | 2,308 | -0.28(-0.21%) |
Oct 13, 2015 | 134.45 | 135.51 | 128.97 | 134.51 | 9,551 | +0.84(+0.63%) |
Oct 12, 2015 | 134.59 | 134.59 | 133.22 | 133.68 | 4,402 | -0.51(-0.38%) |
Oct 09, 2015 | 136.09 | 136.85 | 133.95 | 134.18 | 3,835 | -2.30(-1.68%) |
Oct 08, 2015 | 134.13 | 137.71 | 133.35 | 136.48 | 5,819 | +1.89(+1.41%) |
Oct 07, 2015 | 134.72 | 134.72 | 133.22 | 134.59 | 7,956 | +1.19(+0.90%) |
Oct 06, 2015 | 131.37 | 134.72 | 129.55 | 133.39 | 5,442 | +3.07(+2.35%) |
Oct 05, 2015 | 134.78 | 135.04 | 130.32 | 130.32 | 4,495 | -0.64(-0.49%) |
Oct 02, 2015 | 130.07 | 132.29 | 129.68 | 130.97 | 3,595 | +0.91(+0.70%) |
Oct 01, 2015 | 130.89 | 134.95 | 127.70 | 130.06 | 6,851 | +1.20(+0.93%) |
Sep 30, 2015 | 134.58 | 134.58 | 128.81 | 128.85 | 4,361 | -2.44(-1.85%) |
Sep 29, 2015 | 130.13 | 131.29 | 130.02 | 131.29 | 3,780 | +0.53(+0.41%) |
Sep 28, 2015 | 131.61 | 132.30 | 127.71 | 130.75 | 8,868 | -0.40(-0.30%) |
Sep 25, 2015 | 129.68 | 135.03 | 129.68 | 131.15 | 8,090 | +0.24(+0.18%) |
Sep 24, 2015 | 129.23 | 132.11 | 128.81 | 130.91 | 7,405 | +1.14(+0.88%) |
Sep 23, 2015 | 132.67 | 132.81 | 128.62 | 129.77 | 8,046 | -1.71(-1.30%) |
Sep 22, 2015 | 130.93 | 134.91 | 128.34 | 131.48 | 8,755 | -1.74(-1.30%) |
Sep 21, 2015 | 130.32 | 133.22 | 127.48 | 133.22 | 11,922 | +4.83(+3.76%) |
Sep 18, 2015 | 128.56 | 132.38 | 128.38 | 128.38 | 9,061 | -1.77(-1.36%) |
Sep 17, 2015 | 129.01 | 131.15 | 129.01 | 130.16 | 9,755 | +0.62(+0.48%) |
Sep 16, 2015 | 128.62 | 130.87 | 128.16 | 129.54 | 32,611 | +0.00(+0.00%) |
Sep 15, 2015 | 127.70 | 130.09 | 126.88 | 129.54 | 18,261 | +0.97(+0.76%) |
Sep 14, 2015 | 129.57 | 133.18 | 126.78 | 128.57 | 14,284 | +0.96(+0.75%) |
Sep 11, 2015 | 127.87 | 128.62 | 125.13 | 127.61 | 14,621 | -0.55(-0.43%) |
Sep 10, 2015 | 121.27 | 132.11 | 121.25 | 128.16 | 13,893 | +6.30(+5.17%) |
Sep 09, 2015 | 119.99 | 123.94 | 118.52 | 121.86 | 11,366 | +1.21(+1.01%) |
Sep 08, 2015 | 114.84 | 121.26 | 108.96 | 120.65 | 12,826 | +6.72(+5.90%) |
Sep 04, 2015 | 113.92 | 113.92 | 113.92 | 113.92 | 2,068 | -0.65(-0.57%) |
Sep 03, 2015 | 112.09 | 118.62 | 112.06 | 114.58 | 11,632 | +3.41(+3.07%) |
Sep 02, 2015 | 109.43 | 112.55 | 107.54 | 111.17 | 9,842 | +1.98(+1.81%) |
Sep 01, 2015 | 105.33 | 110.06 | 105.33 | 109.19 | 9,352 | +0.07(+0.07%) |
Aug 31, 2015 | 106.89 | 109.76 | 106.00 | 109.12 | 6,770 | +1.22(+1.13%) |
Aug 28, 2015 | 104.66 | 110.25 | 102.21 | 107.89 | 6,102 | +2.93(+2.79%) |
Aug 27, 2015 | 101.98 | 105.65 | 100.40 | 104.97 | 14,439 | +5.11(+5.12%) |
Aug 26, 2015 | 102.90 | 102.90 | 98.30 | 99.86 | 18,845 | -1.74(-1.71%) |
Aug 25, 2015 | 106.12 | 109.52 | 98.30 | 101.59 | 31,375 | -2.37(-2.28%) |
Aug 24, 2015 | 104.84 | 106.11 | 88.69 | 103.96 | 40,779 | -4.02(-3.72%) |
Aug 21, 2015 | 106.57 | 107.98 | 104.84 | 107.98 | 23,316 | +0.26(+0.24%) |
Aug 20, 2015 | 107.52 | 109.08 | 105.80 | 107.72 | 13,385 | -2.30(-2.09%) |
Aug 19, 2015 | 110.93 | 113.00 | 107.63 | 110.02 | 24,403 | -3.58(-3.15%) |
Aug 18, 2015 | 118.11 | 118.48 | 113.00 | 113.60 | 15,473 | -4.18(-3.55%) |
Aug 17, 2015 | 119.44 | 119.44 | 117.78 | 117.78 | 5,211 | -1.65(-1.38%) |
Aug 14, 2015 | 118.06 | 121.27 | 118.06 | 119.44 | 5,173 | +0.57(+0.48%) |
Aug 13, 2015 | 119.54 | 119.69 | 118.06 | 118.86 | 10,993 | +0.43(+0.36%) |
Aug 12, 2015 | 118.88 | 121.19 | 118.06 | 118.43 | 11,429 | -1.08(-0.91%) |
Aug 11, 2015 | 118.17 | 119.52 | 118.17 | 119.52 | 4,708 | -0.18(-0.15%) |
Aug 10, 2015 | 118.93 | 120.63 | 116.70 | 119.70 | 13,453 | -0.37(-0.31%) |
Aug 07, 2015 | 118.39 | 120.07 | 117.14 | 120.07 | 25,468 | +0.87(+0.73%) |
Aug 06, 2015 | 119.44 | 119.44 | 117.92 | 119.20 | 11,522 | +0.68(+0.57%) |
Aug 05, 2015 | 119.44 | 120.81 | 115.58 | 118.52 | 15,181 | +0.51(+0.44%) |
Aug 04, 2015 | 121.04 | 121.04 | 117.74 | 118.00 | 14,235 | -0.51(-0.43%) |