Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 119.31 | 119.94 | 118.47 | 119.76 | 1,897,770 | +1.55(+1.31%) |
Sep 29, 2015 | 118.23 | 119.08 | 117.60 | 118.21 | 1,344,141 | -0.11(-0.10%) |
Sep 28, 2015 | 120.85 | 121.06 | 117.94 | 118.32 | 1,090,822 | -3.06(-2.52%) |
Sep 25, 2015 | 122.41 | 122.61 | 120.86 | 121.38 | 937,529 | -0.21(-0.17%) |
Sep 24, 2015 | 121.36 | 121.87 | 120.34 | 121.59 | 901,477 | -0.57(-0.46%) |
Sep 23, 2015 | 122.75 | 123.04 | 121.81 | 122.16 | 780,729 | -0.31(-0.25%) |
Sep 22, 2015 | 122.67 | 123.19 | 121.81 | 122.47 | 637,489 | -1.67(-1.34%) |
Sep 21, 2015 | 124.10 | 125.48 | 123.84 | 124.13 | 645,773 | +0.66(+0.53%) |
Sep 18, 2015 | 124.06 | 124.87 | 123.30 | 123.48 | 939,904 | -2.05(-1.64%) |
Sep 17, 2015 | 125.74 | 127.24 | 125.20 | 125.53 | 870,954 | -0.14(-0.11%) |
Sep 16, 2015 | 124.47 | 125.78 | 124.33 | 125.67 | 940,705 | +1.18(+0.95%) |
Sep 15, 2015 | 123.37 | 124.65 | 123.11 | 124.49 | 652,290 | +1.40(+1.13%) |
Sep 14, 2015 | 123.88 | 123.88 | 122.90 | 123.09 | 555,814 | -0.53(-0.43%) |
Sep 11, 2015 | 122.53 | 123.65 | 122.12 | 123.63 | 706,129 | +0.71(+0.58%) |
Sep 10, 2015 | 122.43 | 124.07 | 122.43 | 122.92 | 1,135,105 | +0.24(+0.20%) |
Sep 09, 2015 | 124.96 | 125.10 | 122.51 | 122.67 | 545,594 | -1.35(-1.09%) |
Sep 08, 2015 | 122.81 | 124.12 | 122.52 | 124.03 | 676,188 | +2.94(+2.42%) |
Sep 04, 2015 | 120.92 | 121.09 | 121.09 | 121.09 | 959,903 | -1.47(-1.20%) |
Sep 03, 2015 | 122.23 | 123.71 | 122.14 | 122.56 | 879,584 | +0.59(+0.48%) |
Sep 02, 2015 | 121.73 | 121.98 | 120.15 | 121.98 | 1,573,745 | +1.81(+1.50%) |
Sep 01, 2015 | 122.44 | 122.44 | 119.81 | 120.17 | 1,519,053 | -3.50(-2.83%) |
Aug 31, 2015 | 124.00 | 124.75 | 123.49 | 123.67 | 952,175 | -0.87(-0.70%) |
Aug 28, 2015 | 123.84 | 124.86 | 123.60 | 124.54 | 1,062,504 | +0.50(+0.40%) |
Aug 27, 2015 | 122.23 | 124.30 | 121.80 | 124.05 | 1,380,032 | +2.96(+2.45%) |
Aug 26, 2015 | 120.33 | 121.37 | 118.03 | 121.08 | 1,827,873 | +3.21(+2.73%) |
Aug 25, 2015 | 122.61 | 122.61 | 117.85 | 117.87 | 2,065,399 | -1.69(-1.42%) |
Aug 24, 2015 | 119.60 | 123.01 | 96.06 | 119.57 | 3,344,839 | -4.63(-3.73%) |
Aug 21, 2015 | 125.86 | 126.52 | 124.14 | 124.19 | 1,727,132 | -2.97(-2.34%) |
Aug 20, 2015 | 129.09 | 129.25 | 127.14 | 127.16 | 1,195,837 | -2.92(-2.25%) |
Aug 19, 2015 | 130.87 | 131.11 | 129.56 | 130.09 | 1,027,810 | -1.41(-1.08%) |
Aug 18, 2015 | 132.08 | 132.12 | 131.34 | 131.50 | 560,185 | -0.66(-0.50%) |
Aug 17, 2015 | 130.61 | 132.22 | 130.20 | 132.17 | 708,754 | +1.18(+0.90%) |
Aug 14, 2015 | 130.11 | 131.12 | 129.89 | 130.99 | 1,109,574 | +0.85(+0.65%) |
Aug 13, 2015 | 130.18 | 130.71 | 129.68 | 130.14 | 726,282 | -0.02(-0.01%) |
Aug 12, 2015 | 129.63 | 130.36 | 128.16 | 130.16 | 1,076,205 | -0.31(-0.23%) |
Aug 11, 2015 | 130.70 | 131.11 | 130.00 | 130.47 | 833,106 | -1.30(-0.99%) |
Aug 10, 2015 | 130.58 | 131.77 | 130.53 | 131.77 | 729,094 | +1.97(+1.51%) |
Aug 07, 2015 | 129.72 | 130.02 | 129.22 | 129.80 | 826,859 | -0.20(-0.15%) |
Aug 06, 2015 | 131.38 | 131.46 | 129.22 | 130.00 | 1,031,318 | -1.24(-0.94%) |
Aug 05, 2015 | 131.19 | 132.12 | 130.82 | 131.24 | 808,640 | +0.71(+0.54%) |
Aug 04, 2015 | 130.70 | 131.37 | 130.23 | 130.53 | 855,696 | -0.07(-0.05%) |
Aug 03, 2015 | 131.24 | 131.24 | 129.95 | 130.60 | 910,113 | -0.40(-0.31%) |
Jul 31, 2015 | 131.06 | 131.70 | 130.82 | 131.01 | 928,002 | +0.16(+0.12%) |
Jul 30, 2015 | 130.40 | 130.94 | 129.88 | 130.85 | 806,198 | +0.31(+0.23%) |
Jul 29, 2015 | 129.18 | 130.74 | 128.88 | 130.54 | 845,052 | +1.47(+1.14%) |
Jul 28, 2015 | 128.15 | 129.16 | 127.35 | 129.08 | 1,108,145 | +1.31(+1.03%) |
Jul 27, 2015 | 128.12 | 128.37 | 127.52 | 127.77 | 860,067 | -0.94(-0.73%) |
Jul 24, 2015 | 129.84 | 130.08 | 128.47 | 128.71 | 1,056,873 | -1.17(-0.90%) |
Jul 23, 2015 | 130.99 | 131.23 | 129.72 | 129.88 | 860,059 | -0.85(-0.65%) |
Jul 22, 2015 | 130.00 | 130.88 | 130.00 | 130.73 | 894,272 | +0.31(+0.23%) |
Jul 21, 2015 | 131.24 | 131.68 | 130.29 | 130.42 | 965,843 | -0.94(-0.71%) |
Jul 20, 2015 | 131.40 | 131.64 | 131.05 | 131.36 | 1,061,625 | -0.01(-0.01%) |
Jul 17, 2015 | 132.32 | 132.32 | 131.15 | 131.36 | 1,068,653 | -1.07(-0.80%) |
Jul 16, 2015 | 132.64 | 132.73 | 132.11 | 132.43 | 4,236,597 | +0.49(+0.37%) |
Jul 15, 2015 | 132.75 | 132.76 | 131.74 | 131.94 | 794,735 | -0.75(-0.57%) |
Jul 14, 2015 | 132.11 | 132.91 | 132.00 | 132.69 | 914,234 | +0.53(+0.40%) |
Jul 13, 2015 | 131.75 | 132.30 | 131.69 | 132.16 | 1,046,218 | +1.18(+0.90%) |
Jul 10, 2015 | 131.17 | 131.20 | 130.49 | 130.98 | 1,013,108 | +1.34(+1.04%) |
Jul 09, 2015 | 130.84 | 131.00 | 129.54 | 129.63 | 1,342,860 | +0.09(+0.07%) |
Jul 08, 2015 | 130.37 | 130.79 | 129.01 | 129.55 | 1,323,169 | -1.84(-1.40%) |
Jul 07, 2015 | 130.91 | 131.45 | 129.05 | 131.39 | 1,351,231 | +0.61(+0.47%) |
Jul 06, 2015 | 130.12 | 131.46 | 129.95 | 130.78 | 1,479,180 | -0.40(-0.31%) |
Jul 02, 2015 | 131.74 | 131.18 | 131.18 | 131.18 | 1,560,372 | -0.20(-0.15%) |