Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 117.59 | 119.50 | 117.59 | 119.36 | 1,991,829 | +2.38(+2.04%) |
Sep 29, 2015 | 115.46 | 118.41 | 115.31 | 116.98 | 2,235,175 | +1.67(+1.45%) |
Sep 28, 2015 | 118.27 | 119.01 | 114.30 | 115.31 | 3,745,146 | -4.41(-3.69%) |
Sep 25, 2015 | 121.68 | 122.36 | 119.30 | 119.72 | 2,045,690 | -1.32(-1.09%) |
Sep 24, 2015 | 120.85 | 121.27 | 119.76 | 121.04 | 1,528,044 | -0.61(-0.50%) |
Sep 23, 2015 | 121.83 | 122.62 | 121.38 | 121.64 | 1,372,181 | -0.61(-0.50%) |
Sep 22, 2015 | 122.01 | 122.42 | 121.24 | 122.26 | 2,129,829 | -1.05(-0.85%) |
Sep 21, 2015 | 123.11 | 124.19 | 122.28 | 123.31 | 1,912,022 | +0.54(+0.44%) |
Sep 18, 2015 | 124.32 | 124.45 | 122.46 | 122.78 | 2,767,350 | -2.39(-1.91%) |
Sep 17, 2015 | 123.40 | 127.64 | 123.00 | 125.17 | 3,150,132 | +1.90(+1.54%) |
Sep 16, 2015 | 122.00 | 123.61 | 121.43 | 123.26 | 2,189,515 | +1.16(+0.95%) |
Sep 15, 2015 | 119.94 | 122.48 | 119.23 | 122.10 | 2,176,989 | +2.86(+2.40%) |
Sep 14, 2015 | 120.38 | 120.38 | 118.68 | 119.24 | 1,299,726 | -0.72(-0.60%) |
Sep 11, 2015 | 118.53 | 120.02 | 118.04 | 119.96 | 1,445,666 | +1.00(+0.84%) |
Sep 10, 2015 | 118.19 | 119.55 | 118.02 | 118.97 | 1,932,110 | +0.40(+0.34%) |
Sep 09, 2015 | 121.69 | 121.81 | 118.36 | 118.57 | 2,256,359 | -2.02(-1.67%) |
Sep 08, 2015 | 120.52 | 120.69 | 119.12 | 120.59 | 1,774,156 | +2.46(+2.08%) |
Sep 04, 2015 | 117.65 | 118.13 | 118.13 | 118.13 | 2,214,353 | -1.56(-1.30%) |
Sep 03, 2015 | 120.17 | 121.13 | 119.31 | 119.69 | 2,445,120 | -0.01(-0.01%) |
Sep 02, 2015 | 120.01 | 120.01 | 117.65 | 119.70 | 2,998,778 | +1.30(+1.10%) |
Sep 01, 2015 | 119.91 | 121.12 | 117.75 | 118.40 | 3,641,654 | -3.82(-3.13%) |
Aug 31, 2015 | 123.34 | 124.05 | 121.75 | 122.22 | 2,668,334 | -1.12(-0.91%) |
Aug 28, 2015 | 124.33 | 124.70 | 122.49 | 123.35 | 1,864,867 | -1.35(-1.09%) |
Aug 27, 2015 | 123.55 | 124.89 | 122.42 | 124.70 | 2,215,057 | +2.58(+2.12%) |
Aug 26, 2015 | 119.48 | 122.31 | 118.18 | 122.12 | 3,153,233 | +5.08(+4.34%) |
Aug 25, 2015 | 121.41 | 121.75 | 116.92 | 117.04 | 2,937,195 | -1.58(-1.33%) |
Aug 24, 2015 | 117.87 | 122.96 | 115.02 | 118.62 | 4,081,121 | -6.13(-4.92%) |
Aug 21, 2015 | 127.72 | 128.73 | 124.70 | 124.75 | 2,098,768 | -4.27(-3.31%) |
Aug 20, 2015 | 130.23 | 130.34 | 128.93 | 129.02 | 2,334,202 | -1.35(-1.04%) |
Aug 19, 2015 | 131.08 | 131.66 | 130.15 | 130.38 | 1,332,700 | -1.55(-1.17%) |
Aug 18, 2015 | 132.73 | 133.28 | 131.81 | 131.93 | 902,539 | -0.96(-0.73%) |
Aug 17, 2015 | 131.22 | 132.98 | 130.65 | 132.89 | 915,116 | +1.26(+0.95%) |
Aug 14, 2015 | 130.24 | 131.85 | 130.15 | 131.63 | 927,388 | +1.27(+0.97%) |
Aug 13, 2015 | 131.56 | 131.74 | 130.02 | 130.37 | 849,600 | -0.97(-0.73%) |
Aug 12, 2015 | 130.21 | 131.67 | 127.29 | 131.33 | 2,279,517 | +0.13(+0.10%) |
Aug 11, 2015 | 132.31 | 133.04 | 130.49 | 131.20 | 1,586,577 | -2.53(-1.89%) |
Aug 10, 2015 | 133.60 | 134.06 | 133.05 | 133.74 | 780,869 | +1.13(+0.85%) |
Aug 07, 2015 | 133.49 | 133.64 | 130.97 | 132.61 | 1,097,893 | -0.88(-0.66%) |
Aug 06, 2015 | 134.90 | 135.63 | 132.60 | 133.49 | 1,091,091 | -1.73(-1.28%) |
Aug 05, 2015 | 135.48 | 135.92 | 134.58 | 135.21 | 1,145,798 | +0.90(+0.67%) |
Aug 04, 2015 | 135.20 | 135.50 | 134.06 | 134.31 | 879,314 | -0.65(-0.48%) |
Aug 03, 2015 | 136.00 | 136.27 | 134.23 | 134.97 | 1,485,214 | -1.06(-0.78%) |
Jul 31, 2015 | 135.64 | 136.73 | 135.40 | 136.03 | 1,220,577 | +0.40(+0.29%) |
Jul 30, 2015 | 135.44 | 136.10 | 134.02 | 135.63 | 971,727 | -0.49(-0.36%) |
Jul 29, 2015 | 134.84 | 136.25 | 134.84 | 136.12 | 1,127,855 | +0.94(+0.70%) |
Jul 28, 2015 | 135.25 | 135.63 | 134.00 | 135.17 | 1,289,213 | +1.59(+1.19%) |
Jul 27, 2015 | 134.03 | 134.14 | 132.87 | 133.58 | 1,424,000 | -0.90(-0.67%) |
Jul 24, 2015 | 136.14 | 137.19 | 134.15 | 134.48 | 1,380,096 | -2.59(-1.89%) |
Jul 23, 2015 | 136.97 | 137.40 | 136.05 | 137.07 | 2,082,277 | +0.53(+0.39%) |
Jul 22, 2015 | 136.70 | 137.71 | 13.65 | 136.55 | 3,500,053 | +3.50(+2.63%) |
Jul 21, 2015 | 132.92 | 133.60 | 132.31 | 133.05 | 1,912,348 | +0.29(+0.22%) |
Jul 20, 2015 | 132.41 | 133.07 | 132.02 | 132.75 | 1,082,571 | +0.41(+0.31%) |
Jul 17, 2015 | 132.84 | 133.35 | 131.66 | 132.34 | 1,515,651 | -0.89(-0.67%) |
Jul 16, 2015 | 132.38 | 133.33 | 132.31 | 133.23 | 1,398,809 | +1.38(+1.04%) |
Jul 15, 2015 | 133.90 | 134.02 | 131.37 | 131.86 | 2,423,616 | -1.31(-0.98%) |
Jul 14, 2015 | 131.34 | 133.58 | 130.81 | 133.16 | 2,834,209 | +2.24(+1.71%) |
Jul 13, 2015 | 128.07 | 131.01 | 127.47 | 130.92 | 1,777,114 | +3.57(+2.80%) |
Jul 10, 2015 | 126.48 | 127.71 | 125.46 | 127.35 | 2,218,979 | +2.74(+2.20%) |
Jul 09, 2015 | 126.37 | 126.74 | 124.56 | 124.61 | 1,272,558 | -0.37(-0.30%) |
Jul 08, 2015 | 126.68 | 127.27 | 124.90 | 124.98 | 1,554,536 | -2.68(-2.10%) |
Jul 07, 2015 | 127.58 | 127.72 | 125.48 | 127.67 | 1,511,698 | +0.55(+0.43%) |
Jul 06, 2015 | 126.48 | 127.63 | 126.43 | 127.12 | 1,503,130 | -0.55(-0.43%) |
Jul 02, 2015 | 127.85 | 127.67 | 127.67 | 127.67 | 1,121,331 | +0.13(+0.10%) |