Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 119.14 | 119.54 | 117.92 | 119.20 | 2,206,954 | +0.84(+0.71%) |
Sep 29, 2015 | 117.13 | 119.20 | 116.89 | 118.36 | 2,459,824 | +1.47(+1.26%) |
Sep 28, 2015 | 118.19 | 118.31 | 115.97 | 116.89 | 1,541,990 | -1.71(-1.44%) |
Sep 25, 2015 | 118.62 | 119.82 | 117.56 | 118.59 | 1,629,820 | +1.01(+0.86%) |
Sep 24, 2015 | 118.87 | 119.81 | 116.61 | 117.58 | 2,426,833 | -1.47(-1.24%) |
Sep 23, 2015 | 118.73 | 119.96 | 118.28 | 119.05 | 1,457,969 | +0.17(+0.14%) |
Sep 22, 2015 | 119.65 | 120.29 | 118.53 | 118.89 | 1,739,115 | -1.66(-1.37%) |
Sep 21, 2015 | 119.57 | 120.77 | 119.44 | 120.54 | 1,541,947 | +1.16(+0.97%) |
Sep 18, 2015 | 118.53 | 121.47 | 118.23 | 119.38 | 4,255,613 | -0.57(-0.48%) |
Sep 17, 2015 | 118.94 | 122.17 | 118.06 | 119.95 | 1,988,207 | +0.95(+0.80%) |
Sep 16, 2015 | 117.37 | 119.39 | 117.28 | 119.00 | 1,467,775 | +1.52(+1.29%) |
Sep 15, 2015 | 116.27 | 117.93 | 115.12 | 117.48 | 1,502,304 | +1.39(+1.20%) |
Sep 14, 2015 | 116.48 | 117.05 | 115.40 | 116.10 | 1,509,240 | -0.13(-0.11%) |
Sep 11, 2015 | 113.47 | 116.26 | 112.98 | 116.22 | 1,870,064 | +2.65(+2.33%) |
Sep 10, 2015 | 113.18 | 114.60 | 112.97 | 113.58 | 1,559,380 | +0.30(+0.26%) |
Sep 09, 2015 | 116.05 | 116.15 | 113.05 | 113.28 | 1,480,266 | -1.91(-1.66%) |
Sep 08, 2015 | 114.95 | 115.55 | 114.02 | 115.19 | 1,967,970 | +1.70(+1.50%) |
Sep 04, 2015 | 114.13 | 113.49 | 113.49 | 113.49 | 1,791,934 | -1.95(-1.69%) |
Sep 03, 2015 | 115.34 | 116.23 | 114.88 | 115.43 | 1,736,467 | +0.51(+0.45%) |
Sep 02, 2015 | 114.97 | 115.86 | 113.92 | 114.92 | 1,716,356 | +1.38(+1.21%) |
Sep 01, 2015 | 114.60 | 115.43 | 112.30 | 113.55 | 2,807,930 | -2.80(-2.40%) |
Aug 31, 2015 | 119.49 | 120.81 | 116.14 | 116.34 | 4,979,198 | -3.24(-2.71%) |
Aug 28, 2015 | 120.20 | 120.28 | 118.08 | 119.59 | 2,231,610 | -0.92(-0.76%) |
Aug 27, 2015 | 119.05 | 121.27 | 117.76 | 120.50 | 2,262,489 | +2.44(+2.07%) |
Aug 26, 2015 | 116.78 | 118.40 | 115.43 | 118.06 | 3,064,237 | +3.17(+2.76%) |
Aug 25, 2015 | 124.37 | 124.37 | 114.76 | 114.89 | 3,362,026 | -3.23(-2.74%) |
Aug 24, 2015 | 119.23 | 122.39 | 117.69 | 118.13 | 4,230,581 | -5.13(-4.16%) |
Aug 21, 2015 | 124.72 | 125.57 | 123.24 | 123.25 | 3,073,135 | -1.45(-1.17%) |
Aug 20, 2015 | 124.82 | 125.78 | 123.98 | 124.70 | 2,061,780 | -0.64(-0.51%) |
Aug 19, 2015 | 125.63 | 126.09 | 124.61 | 125.34 | 1,430,361 | -1.03(-0.82%) |
Aug 18, 2015 | 125.28 | 126.63 | 125.07 | 126.37 | 1,874,039 | +0.80(+0.64%) |
Aug 17, 2015 | 124.45 | 125.66 | 123.60 | 125.57 | 1,338,402 | +1.21(+0.97%) |
Aug 14, 2015 | 123.72 | 125.11 | 122.83 | 124.36 | 1,053,938 | +0.60(+0.49%) |
Aug 13, 2015 | 122.67 | 124.59 | 122.42 | 123.76 | 1,221,269 | +0.18(+0.15%) |
Aug 12, 2015 | 123.03 | 123.67 | 122.14 | 123.58 | 1,760,145 | +0.30(+0.24%) |
Aug 11, 2015 | 121.74 | 123.76 | 121.39 | 123.27 | 2,117,173 | +1.54(+1.26%) |
Aug 10, 2015 | 124.05 | 124.34 | 121.25 | 121.74 | 2,515,873 | -1.63(-1.32%) |
Aug 07, 2015 | 122.26 | 123.70 | 121.27 | 123.36 | 1,557,433 | +1.15(+0.94%) |
Aug 06, 2015 | 121.30 | 122.46 | 120.32 | 122.21 | 2,160,688 | +0.77(+0.64%) |
Aug 05, 2015 | 121.77 | 122.15 | 121.05 | 121.44 | 2,140,200 | +0.10(+0.08%) |
Aug 04, 2015 | 121.38 | 122.58 | 120.84 | 121.34 | 1,991,662 | +0.10(+0.08%) |
Aug 03, 2015 | 120.44 | 121.45 | 120.20 | 121.24 | 1,199,119 | +0.75(+0.62%) |
Jul 31, 2015 | 121.04 | 121.67 | 120.11 | 120.49 | 2,279,617 | +0.69(+0.58%) |
Jul 30, 2015 | 119.57 | 120.35 | 118.81 | 119.79 | 1,005,435 | -0.21(-0.18%) |
Jul 29, 2015 | 120.02 | 120.38 | 119.23 | 120.00 | 1,384,320 | +0.07(+0.06%) |
Jul 28, 2015 | 119.91 | 120.64 | 119.32 | 119.93 | 1,761,343 | +0.38(+0.32%) |
Jul 27, 2015 | 118.90 | 120.17 | 118.78 | 119.55 | 2,472,463 | +0.72(+0.61%) |
Jul 24, 2015 | 118.10 | 128.86 | 117.17 | 118.83 | 2,019,016 | +2.10(+1.80%) |
Jul 23, 2015 | 117.28 | 117.39 | 115.42 | 116.73 | 1,776,943 | -0.64(-0.55%) |
Jul 22, 2015 | 117.12 | 117.84 | 116.91 | 117.37 | 1,776,606 | +0.40(+0.34%) |
Jul 21, 2015 | 117.79 | 117.98 | 116.88 | 116.97 | 1,382,412 | -0.75(-0.64%) |
Jul 20, 2015 | 117.95 | 118.06 | 116.93 | 117.73 | 1,034,920 | -0.08(-0.07%) |
Jul 17, 2015 | 117.66 | 118.02 | 117.16 | 117.81 | 1,585,780 | -0.24(-0.20%) |
Jul 16, 2015 | 117.27 | 118.35 | 117.09 | 118.05 | 1,773,108 | +1.30(+1.11%) |
Jul 15, 2015 | 115.62 | 116.89 | 114.86 | 116.75 | 1,918,407 | +0.91(+0.79%) |
Jul 14, 2015 | 115.54 | 116.19 | 114.80 | 115.83 | 1,330,961 | +0.44(+0.38%) |
Jul 13, 2015 | 115.87 | 116.73 | 114.73 | 115.40 | 1,589,119 | +0.30(+0.26%) |
Jul 10, 2015 | 115.32 | 116.09 | 114.75 | 115.09 | 1,622,788 | +0.46(+0.40%) |
Jul 09, 2015 | 115.30 | 115.79 | 114.21 | 114.63 | 2,120,079 | -0.14(-0.12%) |
Jul 08, 2015 | 114.09 | 114.94 | 113.85 | 114.77 | 1,867,223 | -0.24(-0.21%) |
Jul 07, 2015 | 113.56 | 115.27 | 113.46 | 115.02 | 2,362,831 | +1.89(+1.67%) |
Jul 06, 2015 | 111.89 | 113.17 | 111.89 | 113.12 | 1,930,079 | +0.68(+0.61%) |
Jul 02, 2015 | 113.28 | 112.44 | 112.44 | 112.44 | 1,626,579 | -0.03(-0.02%) |