Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 97.89 | 99.94 | 96.63 | 99.35 | 17,879,444 | +4.54(+4.78%) |
Sep 29, 2015 | 95.53 | 99.35 | 93.84 | 94.82 | 24,996,146 | -0.37(-0.39%) |
Sep 28, 2015 | 100.40 | 100.88 | 93.52 | 95.19 | 36,179,448 | -6.43(-6.33%) |
Sep 25, 2015 | 108.35 | 108.42 | 99.75 | 101.61 | 27,735,656 | -5.23(-4.90%) |
Sep 24, 2015 | 107.93 | 108.85 | 104.85 | 106.85 | 13,093,398 | -2.16(-1.98%) |
Sep 23, 2015 | 109.66 | 111.07 | 108.20 | 109.01 | 6,089,251 | -0.84(-0.77%) |
Sep 22, 2015 | 109.79 | 110.67 | 107.67 | 109.86 | 13,667,248 | -1.66(-1.49%) |
Sep 21, 2015 | 117.73 | 117.83 | 110.56 | 111.52 | 16,687,655 | -5.34(-4.57%) |
Sep 18, 2015 | 116.58 | 118.14 | 116.58 | 116.85 | 6,123,006 | -1.88(-1.58%) |
Sep 17, 2015 | 116.28 | 120.06 | 115.96 | 118.73 | 6,815,939 | +2.41(+2.07%) |
Sep 16, 2015 | 117.14 | 117.86 | 115.20 | 116.32 | 5,326,745 | -0.76(-0.65%) |
Sep 15, 2015 | 116.03 | 117.32 | 115.13 | 117.08 | 3,611,357 | +1.33(+1.15%) |
Sep 14, 2015 | 116.16 | 116.57 | 114.47 | 115.75 | 2,657,278 | -0.44(-0.38%) |
Sep 11, 2015 | 114.02 | 116.26 | 113.82 | 116.19 | 4,098,593 | +1.32(+1.15%) |
Sep 10, 2015 | 112.74 | 115.46 | 112.47 | 114.87 | 5,224,671 | +2.13(+1.89%) |
Sep 09, 2015 | 116.24 | 116.74 | 112.39 | 112.75 | 5,837,136 | -2.47(-2.15%) |
Sep 08, 2015 | 112.74 | 115.34 | 112.11 | 115.22 | 6,123,483 | +4.81(+4.35%) |
Sep 04, 2015 | 109.27 | 110.41 | 110.41 | 110.41 | 5,499,226 | -0.50(-0.45%) |
Sep 03, 2015 | 113.40 | 114.46 | 110.54 | 110.91 | 6,667,388 | -2.49(-2.19%) |
Sep 02, 2015 | 110.60 | 113.40 | 109.24 | 113.40 | 5,219,908 | +4.22(+3.87%) |
Sep 01, 2015 | 109.38 | 111.67 | 108.64 | 109.18 | 6,918,233 | -2.83(-2.53%) |
Aug 31, 2015 | 115.30 | 116.11 | 111.65 | 112.01 | 5,557,098 | -3.70(-3.20%) |
Aug 28, 2015 | 114.23 | 115.71 | 113.80 | 115.71 | 5,150,221 | +0.78(+0.68%) |
Aug 27, 2015 | 114.12 | 115.20 | 112.38 | 114.94 | 8,914,520 | +3.00(+2.68%) |
Aug 26, 2015 | 109.72 | 112.13 | 106.29 | 111.94 | 8,350,941 | +5.40(+5.07%) |
Aug 25, 2015 | 110.38 | 113.01 | 106.53 | 106.53 | 8,818,348 | +0.12(+0.12%) |
Aug 24, 2015 | 102.29 | 111.44 | 93.07 | 106.41 | 14,889,418 | -4.90(-4.40%) |
Aug 21, 2015 | 113.07 | 115.86 | 111.30 | 111.31 | 14,816,352 | -3.60(-3.13%) |
Aug 20, 2015 | 118.57 | 119.50 | 114.87 | 114.91 | 7,647,402 | -4.86(-4.06%) |
Aug 19, 2015 | 119.55 | 120.83 | 118.43 | 119.77 | 4,242,367 | -0.86(-0.71%) |
Aug 18, 2015 | 121.61 | 122.14 | 120.43 | 120.62 | 2,271,978 | -1.09(-0.90%) |
Aug 17, 2015 | 118.41 | 121.84 | 117.94 | 121.72 | 3,938,544 | +2.48(+2.08%) |
Aug 14, 2015 | 119.88 | 120.18 | 117.62 | 119.24 | 4,274,580 | -0.76(-0.64%) |
Aug 13, 2015 | 121.56 | 121.98 | 119.77 | 120.01 | 3,255,834 | -1.23(-1.02%) |
Aug 12, 2015 | 119.07 | 121.56 | 116.97 | 121.24 | 7,014,997 | +0.98(+0.81%) |
Aug 11, 2015 | 120.66 | 122.02 | 119.14 | 120.26 | 4,551,312 | -1.39(-1.14%) |
Aug 10, 2015 | 121.97 | 123.33 | 121.40 | 121.65 | 5,575,126 | +0.90(+0.75%) |
Aug 07, 2015 | 121.84 | 121.84 | 118.45 | 120.75 | 10,705,207 | -0.46(-0.38%) |
Aug 06, 2015 | 126.87 | 126.97 | 121.07 | 121.22 | 9,341,358 | -5.45(-4.30%) |
Aug 05, 2015 | 126.70 | 127.76 | 126.27 | 126.67 | 3,505,503 | +0.95(+0.76%) |
Aug 04, 2015 | 125.86 | 126.70 | 125.19 | 125.71 | 2,530,352 | +0.55(+0.44%) |
Aug 03, 2015 | 125.58 | 126.27 | 124.08 | 125.16 | 2,527,290 | -0.13(-0.10%) |
Jul 31, 2015 | 124.93 | 126.22 | 124.38 | 125.29 | 3,313,699 | +1.22(+0.98%) |
Jul 30, 2015 | 122.50 | 124.51 | 121.29 | 124.07 | 4,783,655 | +0.45(+0.36%) |
Jul 29, 2015 | 126.02 | 126.26 | 122.72 | 123.62 | 4,621,090 | -1.77(-1.41%) |
Jul 28, 2015 | 123.73 | 125.56 | 122.40 | 125.39 | 6,545,398 | +3.03(+2.48%) |
Jul 27, 2015 | 122.65 | 123.34 | 121.09 | 122.36 | 8,896,077 | -1.31(-1.06%) |
Jul 24, 2015 | 126.64 | 127.41 | 123.14 | 123.67 | 11,974,474 | -5.30(-4.11%) |
Jul 23, 2015 | 129.16 | 130.22 | 128.50 | 128.97 | 5,557,885 | -0.20(-0.15%) |
Jul 22, 2015 | 127.78 | 129.58 | 127.38 | 129.16 | 4,166,665 | -0.37(-0.29%) |
Jul 21, 2015 | 130.36 | 130.58 | 128.08 | 129.54 | 4,246,397 | -0.82(-0.63%) |
Jul 20, 2015 | 130.78 | 131.27 | 129.87 | 130.36 | 3,699,335 | +0.14(+0.10%) |
Jul 17, 2015 | 129.38 | 130.26 | 128.67 | 130.22 | 3,948,256 | +0.63(+0.48%) |
Jul 16, 2015 | 128.89 | 129.86 | 128.18 | 129.60 | 4,495,749 | +1.61(+1.26%) |
Jul 15, 2015 | 128.74 | 130.01 | 127.44 | 127.99 | 7,368,307 | +0.92(+0.73%) |
Jul 14, 2015 | 124.60 | 127.31 | 124.22 | 127.06 | 5,725,653 | +2.88(+2.32%) |
Jul 13, 2015 | 123.22 | 124.49 | 123.15 | 124.19 | 3,706,946 | +2.08(+1.70%) |
Jul 10, 2015 | 121.85 | 122.12 | 120.38 | 122.11 | 4,135,905 | +1.98(+1.65%) |
Jul 09, 2015 | 120.64 | 121.00 | 119.67 | 120.12 | 3,959,815 | +1.30(+1.09%) |
Jul 08, 2015 | 120.86 | 121.43 | 118.53 | 118.82 | 7,577,459 | -3.48(-2.85%) |
Jul 07, 2015 | 122.26 | 122.47 | 119.83 | 122.31 | 4,351,188 | +0.35(+0.28%) |
Jul 06, 2015 | 120.42 | 123.10 | 119.88 | 121.96 | 3,497,034 | +0.66(+0.54%) |
Jul 02, 2015 | 121.88 | 121.30 | 121.30 | 121.30 | 2,566,733 | +0.15(+0.12%) |