Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 110.94 | 111.20 | 109.44 | 110.95 | 1,622,812 | +1.51(+1.38%) |
Sep 29, 2015 | 111.46 | 112.07 | 108.42 | 109.43 | 1,669,953 | -2.15(-1.93%) |
Sep 28, 2015 | 114.72 | 114.86 | 110.95 | 111.59 | 1,480,706 | -3.45(-3.00%) |
Sep 25, 2015 | 114.11 | 115.19 | 113.16 | 115.03 | 1,877,515 | +2.39(+2.12%) |
Sep 24, 2015 | 112.83 | 113.27 | 111.91 | 112.64 | 665,557 | -0.82(-0.73%) |
Sep 23, 2015 | 113.31 | 113.92 | 112.92 | 113.47 | 684,605 | +0.72(+0.64%) |
Sep 22, 2015 | 112.61 | 113.54 | 111.93 | 112.75 | 1,021,787 | -0.87(-0.76%) |
Sep 21, 2015 | 113.39 | 114.61 | 113.05 | 113.61 | 1,440,234 | +0.77(+0.68%) |
Sep 18, 2015 | 114.31 | 115.64 | 112.84 | 112.84 | 4,361,928 | -2.71(-2.35%) |
Sep 17, 2015 | 116.25 | 117.14 | 115.31 | 115.56 | 1,592,855 | -0.66(-0.57%) |
Sep 16, 2015 | 114.80 | 116.42 | 114.19 | 116.22 | 2,277,669 | +2.32(+2.04%) |
Sep 15, 2015 | 113.69 | 114.24 | 113.10 | 113.90 | 1,380,903 | +0.57(+0.50%) |
Sep 14, 2015 | 113.20 | 113.55 | 112.45 | 113.33 | 878,484 | +0.43(+0.38%) |
Sep 11, 2015 | 111.48 | 112.94 | 111.23 | 112.90 | 1,426,484 | +0.00(+0.00%) |
Sep 10, 2015 | 111.54 | 113.28 | 111.41 | 112.90 | 997,855 | +1.33(+1.19%) |
Sep 09, 2015 | 115.16 | 115.18 | 111.25 | 111.57 | 1,700,473 | -2.88(-2.52%) |
Sep 08, 2015 | 114.27 | 114.46 | 112.75 | 114.45 | 1,483,475 | +1.45(+1.29%) |
Sep 04, 2015 | 112.73 | 113.00 | 113.00 | 113.00 | 1,632,780 | -1.31(-1.15%) |
Sep 03, 2015 | 114.70 | 115.45 | 113.99 | 114.31 | 1,548,262 | +0.00(+0.00%) |
Sep 02, 2015 | 114.37 | 114.39 | 113.01 | 114.31 | 1,816,483 | +1.13(+1.00%) |
Sep 01, 2015 | 112.53 | 114.05 | 112.13 | 113.17 | 3,075,002 | -0.25(-0.22%) |
Aug 31, 2015 | 113.22 | 113.75 | 112.32 | 113.42 | 1,788,220 | +0.05(+0.05%) |
Aug 28, 2015 | 112.08 | 113.45 | 111.65 | 113.37 | 1,369,332 | +0.80(+0.71%) |
Aug 27, 2015 | 111.75 | 113.26 | 110.78 | 112.57 | 1,939,214 | +1.91(+1.73%) |
Aug 26, 2015 | 108.00 | 111.06 | 106.44 | 110.66 | 3,771,606 | +4.32(+4.06%) |
Aug 25, 2015 | 109.19 | 109.49 | 105.86 | 106.34 | 1,845,751 | +0.65(+0.61%) |
Aug 24, 2015 | 102.14 | 108.64 | 101.45 | 105.69 | 3,408,695 | -3.39(-3.11%) |
Aug 21, 2015 | 113.33 | 113.33 | 108.86 | 109.09 | 2,206,393 | -4.93(-4.32%) |
Aug 20, 2015 | 113.94 | 115.02 | 113.80 | 114.01 | 1,514,603 | -0.94(-0.82%) |
Aug 19, 2015 | 114.59 | 115.26 | 113.47 | 114.95 | 1,353,327 | +0.03(+0.02%) |
Aug 18, 2015 | 113.93 | 115.56 | 113.93 | 114.93 | 1,525,775 | +1.06(+0.93%) |
Aug 17, 2015 | 112.95 | 113.98 | 112.52 | 113.87 | 1,087,264 | +0.44(+0.39%) |
Aug 14, 2015 | 112.83 | 113.53 | 112.51 | 113.43 | 1,311,422 | +0.42(+0.38%) |
Aug 13, 2015 | 111.36 | 113.44 | 110.86 | 113.00 | 2,134,379 | +2.02(+1.82%) |
Aug 12, 2015 | 109.87 | 111.08 | 109.01 | 110.98 | 1,667,670 | +0.16(+0.14%) |
Aug 11, 2015 | 109.08 | 110.92 | 108.76 | 110.82 | 1,081,852 | +0.96(+0.87%) |
Aug 10, 2015 | 110.14 | 110.74 | 109.66 | 109.87 | 1,097,578 | +0.41(+0.37%) |
Aug 07, 2015 | 109.67 | 109.86 | 108.82 | 109.46 | 976,881 | -0.30(-0.28%) |
Aug 06, 2015 | 109.58 | 110.04 | 109.10 | 109.76 | 1,419,994 | +0.73(+0.67%) |
Aug 05, 2015 | 107.57 | 109.10 | 107.18 | 109.03 | 947,868 | +1.86(+1.74%) |
Aug 04, 2015 | 106.91 | 107.35 | 106.63 | 107.16 | 1,119,669 | +0.19(+0.17%) |
Aug 03, 2015 | 106.61 | 107.54 | 106.35 | 106.98 | 1,395,818 | +0.89(+0.84%) |
Jul 31, 2015 | 105.56 | 106.21 | 105.11 | 106.08 | 1,571,819 | +0.90(+0.86%) |
Jul 30, 2015 | 104.06 | 105.72 | 103.03 | 105.18 | 852,735 | +0.33(+0.31%) |
Jul 29, 2015 | 104.33 | 105.17 | 104.05 | 104.86 | 783,132 | +0.79(+0.76%) |
Jul 28, 2015 | 104.30 | 104.30 | 103.02 | 104.07 | 851,235 | +0.35(+0.34%) |
Jul 27, 2015 | 102.54 | 103.77 | 102.01 | 103.72 | 1,129,070 | +0.80(+0.78%) |
Jul 24, 2015 | 103.79 | 104.41 | 102.81 | 102.91 | 755,742 | -1.00(-0.96%) |
Jul 23, 2015 | 105.50 | 105.69 | 103.72 | 103.91 | 726,685 | -1.60(-1.52%) |
Jul 22, 2015 | 103.32 | 105.55 | 102.97 | 105.51 | 1,190,068 | +2.10(+2.03%) |
Jul 21, 2015 | 104.06 | 104.37 | 102.94 | 103.41 | 540,042 | -0.82(-0.79%) |
Jul 20, 2015 | 104.12 | 104.52 | 103.86 | 104.23 | 544,565 | +0.12(+0.12%) |
Jul 17, 2015 | 103.59 | 104.29 | 103.54 | 104.10 | 821,710 | +0.21(+0.20%) |
Jul 16, 2015 | 103.66 | 104.11 | 103.19 | 103.89 | 862,858 | +0.97(+0.95%) |
Jul 15, 2015 | 104.00 | 104.15 | 102.84 | 102.92 | 950,735 | -1.07(-1.03%) |
Jul 14, 2015 | 103.33 | 104.12 | 103.05 | 103.99 | 1,086,550 | +0.54(+0.52%) |
Jul 13, 2015 | 102.96 | 103.50 | 102.72 | 103.45 | 783,193 | +0.88(+0.86%) |
Jul 10, 2015 | 103.30 | 103.68 | 102.12 | 102.57 | 713,356 | +0.44(+0.43%) |
Jul 09, 2015 | 103.76 | 104.09 | 102.04 | 102.12 | 920,205 | -0.30(-0.29%) |
Jul 08, 2015 | 103.28 | 103.57 | 102.22 | 102.42 | 1,035,073 | -1.43(-1.38%) |
Jul 07, 2015 | 102.80 | 104.06 | 101.36 | 103.86 | 1,335,010 | +1.13(+1.10%) |
Jul 06, 2015 | 102.65 | 103.09 | 102.18 | 102.72 | 1,679,346 | -0.77(-0.74%) |
Jul 02, 2015 | 103.31 | 103.49 | 103.49 | 103.49 | 1,850,129 | +0.96(+0.94%) |