Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 109.50 | 109.58 | 109.06 | 109.30 | 5,543,162 | -0.42(-0.38%) |
Oct 29, 2015 | 110.23 | 110.60 | 109.66 | 109.72 | 5,150,785 | -1.06(-0.96%) |
Oct 28, 2015 | 112.68 | 113.25 | 110.31 | 110.78 | 8,200,021 | -0.90(-0.81%) |
Oct 27, 2015 | 111.31 | 111.81 | 111.29 | 111.68 | 2,645,903 | +0.25(+0.22%) |
Oct 26, 2015 | 111.73 | 111.98 | 111.33 | 111.43 | 2,573,507 | -0.07(-0.06%) |
Oct 23, 2015 | 111.81 | 111.84 | 110.96 | 111.50 | 4,868,351 | -0.19(-0.17%) |
Oct 22, 2015 | 111.52 | 112.21 | 111.43 | 111.69 | 3,436,235 | -0.04(-0.04%) |
Oct 21, 2015 | 112.37 | 112.37 | 111.41 | 111.73 | 3,908,787 | -1.00(-0.89%) |
Oct 20, 2015 | 112.38 | 113.09 | 112.38 | 112.73 | 4,891,265 | +0.71(+0.63%) |
Oct 19, 2015 | 112.64 | 112.69 | 111.89 | 112.02 | 3,957,883 | -0.47(-0.42%) |
Oct 16, 2015 | 113.24 | 113.40 | 112.43 | 112.49 | 7,328,038 | -0.80(-0.71%) |
Oct 15, 2015 | 113.20 | 113.99 | 112.94 | 113.29 | 14,083,688 | -0.52(-0.46%) |
Oct 14, 2015 | 112.63 | 113.95 | 112.30 | 113.81 | 10,207,465 | +1.95(+1.74%) |
Oct 13, 2015 | 111.36 | 111.87 | 111.28 | 111.86 | 5,148,232 | +0.55(+0.49%) |
Oct 12, 2015 | 111.67 | 111.73 | 111.01 | 111.31 | 6,257,595 | +0.44(+0.40%) |
Oct 09, 2015 | 110.54 | 111.05 | 110.23 | 110.87 | 7,907,263 | +1.73(+1.59%) |
Oct 08, 2015 | 109.16 | 110.27 | 109.06 | 109.14 | 5,038,194 | -0.56(-0.51%) |
Oct 07, 2015 | 109.75 | 110.14 | 109.34 | 109.70 | 5,355,439 | -0.16(-0.15%) |
Oct 06, 2015 | 109.80 | 110.26 | 109.65 | 109.86 | 7,513,598 | +1.09(+1.00%) |
Oct 05, 2015 | 109.14 | 109.38 | 108.46 | 108.77 | 5,490,072 | -0.22(-0.20%) |
Oct 02, 2015 | 108.54 | 109.32 | 108.54 | 108.99 | 7,730,647 | +2.26(+2.12%) |
Oct 01, 2015 | 106.98 | 107.21 | 106.63 | 106.73 | 4,278,442 | -0.13(-0.12%) |
Sep 30, 2015 | 106.78 | 107.08 | 106.49 | 106.86 | 7,405,276 | -1.12(-1.04%) |
Sep 29, 2015 | 108.24 | 108.69 | 107.88 | 107.98 | 4,042,592 | -0.44(-0.41%) |
Sep 28, 2015 | 108.37 | 108.91 | 108.27 | 108.42 | 3,809,406 | -1.39(-1.27%) |
Sep 25, 2015 | 109.87 | 110.03 | 109.55 | 109.81 | 5,209,493 | -0.68(-0.62%) |
Sep 24, 2015 | 109.67 | 110.82 | 109.63 | 110.49 | 11,024,260 | +2.27(+2.10%) |
Sep 23, 2015 | 108.54 | 108.64 | 108.20 | 108.22 | 2,741,894 | +0.43(+0.40%) |
Sep 22, 2015 | 107.58 | 107.96 | 107.44 | 107.79 | 5,482,162 | -0.74(-0.68%) |
Sep 21, 2015 | 108.49 | 108.66 | 108.33 | 108.53 | 4,104,702 | -0.68(-0.62%) |
Sep 18, 2015 | 109.10 | 109.38 | 108.82 | 109.21 | 6,794,284 | +0.80(+0.74%) |
Sep 17, 2015 | 107.07 | 108.58 | 106.96 | 108.41 | 8,403,723 | +1.10(+1.03%) |
Sep 16, 2015 | 106.60 | 107.70 | 106.56 | 107.31 | 5,313,461 | +1.41(+1.33%) |
Sep 15, 2015 | 105.83 | 106.06 | 105.68 | 105.90 | 2,904,558 | -0.32(-0.30%) |
Sep 14, 2015 | 105.86 | 106.38 | 105.78 | 106.22 | 2,350,728 | +0.06(+0.06%) |
Sep 11, 2015 | 105.65 | 106.20 | 105.27 | 106.16 | 4,023,894 | -0.22(-0.21%) |
Sep 10, 2015 | 106.61 | 106.70 | 106.18 | 106.38 | 6,203,935 | +0.25(+0.24%) |
Sep 09, 2015 | 106.64 | 106.71 | 105.48 | 106.13 | 8,853,838 | -1.39(-1.29%) |
Sep 08, 2015 | 107.60 | 107.94 | 107.31 | 107.52 | 5,981,920 | +0.03(+0.03%) |
Sep 04, 2015 | 107.14 | 107.49 | 107.49 | 107.49 | 4,025,000 | -0.35(-0.32%) |
Sep 03, 2015 | 107.77 | 108.32 | 107.56 | 107.84 | 3,912,980 | -0.78(-0.72%) |
Sep 02, 2015 | 109.01 | 109.34 | 108.46 | 108.62 | 4,111,488 | -0.58(-0.53%) |
Sep 01, 2015 | 109.63 | 109.77 | 108.94 | 109.20 | 7,077,213 | +0.38(+0.35%) |
Aug 31, 2015 | 108.19 | 108.92 | 108.03 | 108.82 | 4,531,931 | +0.12(+0.11%) |
Aug 28, 2015 | 108.17 | 109.30 | 108.12 | 108.70 | 7,558,923 | +0.97(+0.90%) |
Aug 27, 2015 | 107.33 | 108.04 | 107.13 | 107.73 | 8,102,065 | +0.06(+0.06%) |
Aug 26, 2015 | 107.72 | 108.06 | 107.08 | 107.67 | 10,856,323 | -1.49(-1.36%) |
Aug 25, 2015 | 110.01 | 110.05 | 108.72 | 109.16 | 9,973,800 | -1.37(-1.24%) |
Aug 24, 2015 | 111.54 | 112.11 | 109.77 | 110.53 | 18,387,318 | -0.60(-0.54%) |
Aug 21, 2015 | 110.93 | 111.33 | 110.12 | 111.13 | 13,917,638 | +0.69(+0.62%) |
Aug 20, 2015 | 109.81 | 110.61 | 109.70 | 110.44 | 12,545,909 | +1.89(+1.74%) |
Aug 19, 2015 | 107.63 | 108.65 | 107.63 | 108.55 | 7,035,087 | +1.44(+1.34%) |
Aug 18, 2015 | 106.67 | 107.33 | 106.38 | 107.11 | 4,121,839 | -0.02(-0.02%) |
Aug 17, 2015 | 107.37 | 107.51 | 107.00 | 107.13 | 5,768,970 | +0.28(+0.26%) |
Aug 14, 2015 | 107.07 | 107.40 | 106.54 | 106.85 | 3,509,238 | -0.01(-0.01%) |
Aug 13, 2015 | 106.95 | 107.18 | 106.71 | 106.86 | 4,761,532 | -0.89(-0.83%) |
Aug 12, 2015 | 106.99 | 107.91 | 106.93 | 107.75 | 10,021,442 | +1.49(+1.40%) |
Aug 11, 2015 | 106.49 | 106.63 | 105.77 | 106.26 | 4,060,592 | +0.54(+0.51%) |
Aug 10, 2015 | 105.03 | 106.27 | 104.92 | 105.72 | 5,892,502 | +1.07(+1.02%) |
Aug 07, 2015 | 104.56 | 105.38 | 104.55 | 104.65 | 4,400,915 | +0.26(+0.25%) |
Aug 06, 2015 | 104.15 | 104.86 | 104.14 | 104.39 | 3,907,824 | +0.46(+0.44%) |
Aug 05, 2015 | 104.42 | 104.50 | 103.78 | 103.93 | 5,040,915 | -0.38(-0.36%) |
Aug 04, 2015 | 104.56 | 104.75 | 103.95 | 104.31 | 3,237,035 | +0.21(+0.20%) |