Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 107.73 | 109.51 | 105.80 | 108.17 | 8,758,480 | +2.83(+2.69%) |
Sep 29, 2015 | 104.41 | 108.31 | 103.27 | 105.34 | 9,365,214 | +0.55(+0.52%) |
Sep 28, 2015 | 107.39 | 108.63 | 103.36 | 104.79 | 11,709,348 | -3.60(-3.32%) |
Sep 25, 2015 | 115.68 | 115.68 | 106.93 | 108.39 | 10,055,442 | -5.49(-4.82%) |
Sep 24, 2015 | 116.83 | 116.92 | 112.37 | 113.88 | 7,335,339 | -3.16(-2.70%) |
Sep 23, 2015 | 117.86 | 119.29 | 113.50 | 117.04 | 3,524,808 | -0.57(-0.48%) |
Sep 22, 2015 | 117.10 | 118.00 | 114.68 | 117.61 | 8,069,153 | -1.53(-1.28%) |
Sep 21, 2015 | 123.28 | 123.97 | 117.22 | 119.14 | 7,113,060 | -3.48(-2.84%) |
Sep 18, 2015 | 124.29 | 124.70 | 122.16 | 122.62 | 7,711,389 | -3.11(-2.47%) |
Sep 17, 2015 | 124.00 | 126.98 | 122.88 | 125.73 | 4,249,028 | +1.95(+1.58%) |
Sep 16, 2015 | 124.13 | 125.35 | 122.41 | 123.78 | 3,026,341 | -0.57(-0.46%) |
Sep 15, 2015 | 122.65 | 125.10 | 121.65 | 124.35 | 3,676,891 | +2.14(+1.75%) |
Sep 14, 2015 | 123.98 | 124.00 | 121.03 | 122.21 | 3,202,257 | -1.76(-1.42%) |
Sep 11, 2015 | 122.59 | 123.97 | 121.36 | 123.97 | 3,163,379 | +1.00(+0.81%) |
Sep 10, 2015 | 120.67 | 123.99 | 120.34 | 122.97 | 3,809,501 | +1.91(+1.58%) |
Sep 09, 2015 | 125.00 | 125.70 | 120.67 | 121.06 | 4,659,722 | -1.96(-1.59%) |
Sep 08, 2015 | 120.00 | 123.15 | 118.86 | 123.02 | 4,572,446 | +5.63(+4.80%) |
Sep 04, 2015 | 115.88 | 117.39 | 117.39 | 117.39 | 3,718,500 | -0.26(-0.22%) |
Sep 03, 2015 | 120.08 | 121.14 | 117.09 | 117.65 | 3,793,973 | -1.93(-1.61%) |
Sep 02, 2015 | 117.27 | 119.60 | 115.71 | 119.58 | 5,510,418 | +4.12(+3.57%) |
Sep 01, 2015 | 114.62 | 118.40 | 114.62 | 115.46 | 6,324,975 | -2.62(-2.22%) |
Aug 31, 2015 | 122.85 | 123.60 | 117.32 | 118.08 | 7,118,737 | -5.96(-4.80%) |
Aug 28, 2015 | 122.38 | 124.44 | 121.87 | 124.04 | 4,598,423 | +1.00(+0.81%) |
Aug 27, 2015 | 120.97 | 123.33 | 119.25 | 123.04 | 5,793,223 | +3.81(+3.20%) |
Aug 26, 2015 | 116.50 | 119.32 | 112.83 | 119.23 | 6,567,422 | +6.53(+5.79%) |
Aug 25, 2015 | 118.64 | 119.50 | 112.66 | 112.70 | 8,329,729 | -0.68(-0.60%) |
Aug 24, 2015 | 104.28 | 120.20 | 92.98 | 113.38 | 11,422,676 | -5.67(-4.76%) |
Aug 21, 2015 | 122.81 | 124.91 | 118.92 | 119.05 | 7,944,761 | -5.91(-4.73%) |
Aug 20, 2015 | 127.42 | 128.49 | 124.82 | 124.96 | 5,119,427 | -4.10(-3.18%) |
Aug 19, 2015 | 129.46 | 129.92 | 127.50 | 129.06 | 3,218,620 | -1.14(-0.88%) |
Aug 18, 2015 | 131.50 | 132.00 | 129.63 | 130.20 | 2,645,072 | -1.01(-0.77%) |
Aug 17, 2015 | 128.60 | 131.31 | 128.00 | 131.21 | 2,651,702 | +1.97(+1.52%) |
Aug 14, 2015 | 129.57 | 130.10 | 127.58 | 129.24 | 3,402,198 | -1.06(-0.81%) |
Aug 13, 2015 | 131.45 | 132.60 | 130.10 | 130.30 | 3,252,443 | -0.73(-0.56%) |
Aug 12, 2015 | 129.73 | 131.54 | 127.34 | 131.03 | 3,482,289 | +0.37(+0.28%) |
Aug 11, 2015 | 130.44 | 131.91 | 129.17 | 130.66 | 3,266,873 | -0.57(-0.43%) |
Aug 10, 2015 | 129.85 | 131.96 | 129.56 | 131.23 | 4,122,105 | +2.63(+2.05%) |
Aug 07, 2015 | 127.99 | 128.79 | 125.00 | 128.60 | 5,627,273 | +0.55(+0.43%) |
Aug 06, 2015 | 133.00 | 133.50 | 127.82 | 128.05 | 4,657,491 | -4.67(-3.52%) |
Aug 05, 2015 | 132.49 | 133.59 | 132.28 | 132.72 | 3,094,550 | +1.64(+1.25%) |
Aug 04, 2015 | 131.64 | 131.95 | 130.03 | 131.08 | 2,586,933 | -0.39(-0.30%) |
Aug 03, 2015 | 131.85 | 132.41 | 129.85 | 131.47 | 3,063,684 | +0.22(+0.17%) |
Jul 31, 2015 | 132.83 | 133.00 | 130.77 | 131.25 | 3,546,702 | -0.63(-0.48%) |
Jul 30, 2015 | 132.31 | 132.55 | 128.81 | 131.88 | 5,039,242 | -0.26(-0.20%) |
Jul 29, 2015 | 136.33 | 136.40 | 132.07 | 132.14 | 4,865,330 | -3.28(-2.42%) |
Jul 28, 2015 | 134.00 | 136.08 | 132.56 | 135.42 | 4,552,971 | +2.86(+2.16%) |
Jul 27, 2015 | 133.45 | 133.45 | 131.11 | 132.56 | 6,791,245 | -2.34(-1.73%) |
Jul 24, 2015 | 134.28 | 137.54 | 133.95 | 134.90 | 7,031,389 | -4.11(-2.96%) |
Jul 23, 2015 | 137.77 | 140.72 | 136.50 | 139.01 | 5,593,633 | +0.75(+0.54%) |
Jul 22, 2015 | 135.51 | 139.12 | 135.19 | 138.26 | 6,154,417 | +2.02(+1.48%) |
Jul 21, 2015 | 135.22 | 137.99 | 133.75 | 136.24 | 5,546,005 | +1.01(+0.75%) |
Jul 20, 2015 | 135.03 | 135.50 | 133.85 | 135.23 | 3,401,509 | +0.71(+0.53%) |
Jul 17, 2015 | 134.41 | 134.71 | 132.73 | 134.52 | 4,638,797 | -0.20(-0.15%) |
Jul 16, 2015 | 132.10 | 135.55 | 131.50 | 134.72 | 8,410,096 | +3.33(+2.53%) |
Jul 15, 2015 | 132.58 | 135.98 | 130.53 | 131.39 | 21,158,312 | +8.54(+6.95%) |
Jul 14, 2015 | 121.31 | 123.27 | 120.84 | 122.85 | 4,535,064 | +1.96(+1.62%) |
Jul 13, 2015 | 120.00 | 121.68 | 119.58 | 120.89 | 3,116,958 | +2.05(+1.73%) |
Jul 10, 2015 | 118.19 | 119.35 | 117.80 | 118.84 | 3,099,685 | +1.97(+1.69%) |
Jul 09, 2015 | 117.45 | 117.78 | 116.37 | 116.87 | 3,204,207 | +0.96(+0.83%) |
Jul 08, 2015 | 118.64 | 118.77 | 115.42 | 115.91 | 3,824,481 | -3.37(-2.83%) |
Jul 07, 2015 | 119.68 | 119.68 | 116.87 | 119.28 | 3,508,307 | +0.46(+0.39%) |
Jul 06, 2015 | 118.42 | 120.34 | 117.90 | 118.82 | 3,535,506 | -0.70(-0.59%) |
Jul 02, 2015 | 118.56 | 119.52 | 119.52 | 119.52 | 4,288,100 | +1.30(+1.10%) |