Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 108.73 | 108.82 | 108.41 | 108.50 | 892,308 | -0.22(-0.20%) |
Oct 29, 2015 | 108.74 | 108.88 | 108.64 | 108.72 | 654,368 | +0.16(+0.15%) |
Oct 28, 2015 | 109.02 | 109.24 | 108.49 | 108.56 | 566,254 | -0.45(-0.41%) |
Oct 27, 2015 | 109.07 | 109.23 | 108.86 | 109.01 | 1,288,796 | -0.30(-0.27%) |
Oct 26, 2015 | 109.15 | 109.45 | 109.11 | 109.31 | 434,616 | +0.06(+0.05%) |
Oct 23, 2015 | 109.33 | 109.42 | 109.13 | 109.25 | 687,837 | +0.22(+0.20%) |
Oct 22, 2015 | 108.62 | 109.09 | 108.49 | 109.03 | 663,915 | +0.46(+0.42%) |
Oct 21, 2015 | 108.51 | 108.71 | 108.45 | 108.57 | 604,037 | -0.38(-0.35%) |
Oct 20, 2015 | 109.11 | 109.25 | 108.77 | 108.95 | 1,121,294 | -0.60(-0.55%) |
Oct 19, 2015 | 109.21 | 109.56 | 109.21 | 109.55 | 723,096 | +0.01(+0.01%) |
Oct 16, 2015 | 109.38 | 109.68 | 109.12 | 109.54 | 1,156,347 | +0.59(+0.54%) |
Oct 15, 2015 | 108.81 | 108.96 | 108.66 | 108.95 | 713,745 | +0.54(+0.50%) |
Oct 14, 2015 | 108.23 | 108.42 | 108.03 | 108.41 | 701,716 | +0.49(+0.45%) |
Oct 13, 2015 | 108.42 | 108.42 | 107.92 | 107.92 | 775,222 | -0.76(-0.70%) |
Oct 12, 2015 | 108.36 | 108.72 | 108.36 | 108.68 | 277,906 | +0.14(+0.13%) |
Oct 09, 2015 | 108.28 | 108.56 | 108.23 | 108.54 | 463,410 | +0.45(+0.42%) |
Oct 08, 2015 | 107.79 | 108.11 | 107.61 | 108.09 | 666,948 | +0.05(+0.05%) |
Oct 07, 2015 | 108.13 | 108.32 | 107.82 | 108.04 | 709,213 | +0.34(+0.32%) |
Oct 06, 2015 | 107.39 | 107.75 | 107.35 | 107.70 | 726,363 | +0.34(+0.32%) |
Oct 05, 2015 | 107.16 | 107.54 | 107.01 | 107.36 | 622,988 | +0.53(+0.50%) |
Oct 02, 2015 | 106.26 | 106.83 | 106.04 | 106.83 | 1,013,281 | +1.20(+1.14%) |
Oct 01, 2015 | 106.15 | 106.39 | 105.59 | 105.63 | 3,095,365 | -0.77(-0.72%) |
Sep 30, 2015 | 106.13 | 106.40 | 106.06 | 106.40 | 985,138 | +0.76(+0.72%) |
Sep 29, 2015 | 105.56 | 105.71 | 105.36 | 105.64 | 690,632 | -0.24(-0.23%) |
Sep 28, 2015 | 106.37 | 106.50 | 105.70 | 105.88 | 516,321 | -0.92(-0.86%) |
Sep 25, 2015 | 107.32 | 107.32 | 106.67 | 106.80 | 411,835 | -0.25(-0.23%) |
Sep 24, 2015 | 106.75 | 107.14 | 106.60 | 107.05 | 1,100,597 | -0.36(-0.34%) |
Sep 23, 2015 | 107.71 | 107.76 | 107.29 | 107.41 | 748,628 | -0.22(-0.20%) |
Sep 22, 2015 | 108.11 | 108.87 | 107.62 | 107.63 | 570,990 | -0.87(-0.80%) |
Sep 21, 2015 | 109.07 | 109.13 | 108.49 | 108.50 | 790,293 | -0.61(-0.56%) |
Sep 18, 2015 | 108.96 | 109.24 | 108.91 | 109.11 | 1,064,869 | +0.28(+0.26%) |
Sep 17, 2015 | 108.20 | 108.97 | 108.17 | 108.83 | 685,580 | +0.63(+0.58%) |
Sep 16, 2015 | 108.03 | 108.28 | 107.70 | 108.20 | 1,286,687 | +0.44(+0.41%) |
Sep 15, 2015 | 107.80 | 108.00 | 107.74 | 107.76 | 576,221 | -0.13(-0.12%) |
Sep 14, 2015 | 107.71 | 107.89 | 107.71 | 107.89 | 235,776 | +0.07(+0.06%) |
Sep 11, 2015 | 107.80 | 107.87 | 107.69 | 107.82 | 520,820 | +0.02(+0.02%) |
Sep 10, 2015 | 107.88 | 107.98 | 107.75 | 107.80 | 602,673 | -0.16(-0.15%) |
Sep 09, 2015 | 107.92 | 108.00 | 107.67 | 107.96 | 972,561 | +0.36(+0.33%) |
Sep 08, 2015 | 107.60 | 107.80 | 107.60 | 107.60 | 582,753 | -0.04(-0.04%) |
Sep 04, 2015 | 107.67 | 107.64 | 107.64 | 107.64 | 698,600 | -0.08(-0.07%) |
Sep 03, 2015 | 107.25 | 107.86 | 107.23 | 107.72 | 792,940 | +0.56(+0.52%) |
Sep 02, 2015 | 107.32 | 107.45 | 107.09 | 107.16 | 780,140 | -0.47(-0.44%) |
Sep 01, 2015 | 107.48 | 107.78 | 107.35 | 107.63 | 3,986,589 | -0.38(-0.35%) |
Aug 31, 2015 | 108.37 | 108.46 | 107.90 | 108.01 | 523,277 | +0.06(+0.06%) |
Aug 28, 2015 | 107.79 | 108.22 | 107.78 | 107.95 | 799,416 | +0.07(+0.06%) |
Aug 27, 2015 | 107.39 | 107.97 | 107.39 | 107.88 | 1,855,976 | +1.54(+1.45%) |
Aug 26, 2015 | 106.31 | 106.61 | 106.26 | 106.34 | 1,745,766 | -0.02(-0.02%) |
Aug 25, 2015 | 106.96 | 106.96 | 106.30 | 106.36 | 1,415,116 | +0.82(+0.78%) |
Aug 24, 2015 | 105.60 | 106.24 | 105.21 | 105.54 | 1,862,290 | -1.55(-1.45%) |
Aug 21, 2015 | 107.25 | 107.53 | 107.06 | 107.09 | 1,507,038 | -0.46(-0.43%) |
Aug 20, 2015 | 107.35 | 107.68 | 107.35 | 107.55 | 1,412,808 | -0.39(-0.36%) |
Aug 19, 2015 | 108.13 | 108.24 | 107.85 | 107.94 | 1,407,000 | -0.29(-0.27%) |
Aug 18, 2015 | 108.44 | 108.51 | 108.20 | 108.23 | 544,666 | -0.39(-0.36%) |
Aug 17, 2015 | 108.28 | 108.63 | 108.28 | 108.62 | 576,642 | +0.07(+0.06%) |
Aug 14, 2015 | 108.48 | 108.55 | 108.38 | 108.55 | 1,095,987 | +0.06(+0.06%) |
Aug 13, 2015 | 108.55 | 108.70 | 108.47 | 108.49 | 766,152 | -0.09(-0.08%) |
Aug 12, 2015 | 108.42 | 108.64 | 108.34 | 108.58 | 905,074 | +0.06(+0.06%) |
Aug 11, 2015 | 108.75 | 108.75 | 108.31 | 108.52 | 859,426 | +0.03(+0.03%) |
Aug 10, 2015 | 108.45 | 108.56 | 108.34 | 108.49 | 618,555 | +0.02(+0.02%) |
Aug 07, 2015 | 108.41 | 108.55 | 108.30 | 108.47 | 892,901 | +0.05(+0.05%) |
Aug 06, 2015 | 108.73 | 108.86 | 108.31 | 108.42 | 1,426,879 | -0.39(-0.36%) |
Aug 05, 2015 | 108.92 | 108.94 | 108.76 | 108.81 | 810,156 | -0.11(-0.10%) |
Aug 04, 2015 | 109.06 | 109.25 | 108.78 | 108.92 | 1,427,570 | +0.16(+0.15%) |