Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 127.45 | 128.94 | 126.13 | 127.81 | 564,195 | +0.31(+0.25%) |
Oct 29, 2015 | 126.76 | 127.86 | 126.08 | 127.50 | 609,883 | +1.12(+0.88%) |
Oct 28, 2015 | 125.04 | 126.80 | 124.39 | 126.38 | 696,563 | +1.50(+1.20%) |
Oct 27, 2015 | 124.66 | 125.09 | 123.25 | 124.88 | 430,420 | -0.07(-0.05%) |
Oct 26, 2015 | 122.52 | 125.32 | 121.93 | 124.95 | 688,949 | +2.55(+2.09%) |
Oct 23, 2015 | 125.41 | 125.50 | 122.12 | 122.39 | 1,343,069 | -2.39(-1.92%) |
Oct 22, 2015 | 124.88 | 126.34 | 124.20 | 124.79 | 909,369 | +1.06(+0.85%) |
Oct 21, 2015 | 123.50 | 124.35 | 122.49 | 123.73 | 982,211 | +0.41(+0.33%) |
Oct 20, 2015 | 124.24 | 127.38 | 122.78 | 123.33 | 1,080,543 | -0.18(-0.14%) |
Oct 19, 2015 | 120.57 | 123.58 | 119.33 | 123.50 | 824,663 | +2.60(+2.15%) |
Oct 16, 2015 | 120.70 | 121.69 | 119.50 | 120.90 | 679,953 | +1.13(+0.95%) |
Oct 15, 2015 | 119.54 | 120.99 | 118.85 | 119.77 | 919,787 | +0.62(+0.52%) |
Oct 14, 2015 | 120.37 | 121.19 | 118.67 | 119.15 | 530,575 | -1.47(-1.22%) |
Oct 13, 2015 | 122.00 | 122.73 | 120.32 | 120.62 | 536,444 | -1.77(-1.45%) |
Oct 12, 2015 | 120.95 | 124.05 | 120.79 | 122.39 | 1,000,580 | +1.49(+1.23%) |
Oct 09, 2015 | 119.83 | 121.40 | 118.51 | 120.91 | 872,634 | +0.90(+0.75%) |
Oct 08, 2015 | 116.57 | 120.50 | 116.57 | 120.00 | 873,874 | +3.07(+2.63%) |
Oct 07, 2015 | 116.20 | 117.00 | 114.41 | 116.93 | 919,748 | +1.82(+1.58%) |
Oct 06, 2015 | 116.87 | 117.62 | 114.21 | 115.12 | 627,366 | -1.81(-1.55%) |
Oct 05, 2015 | 116.31 | 117.28 | 115.50 | 116.92 | 719,462 | +1.56(+1.35%) |
Oct 02, 2015 | 113.20 | 115.38 | 111.56 | 115.37 | 752,526 | +1.25(+1.10%) |
Oct 01, 2015 | 115.62 | 115.79 | 113.04 | 114.12 | 754,101 | -0.98(-0.85%) |
Sep 30, 2015 | 114.30 | 115.84 | 112.69 | 115.10 | 971,252 | +1.97(+1.74%) |
Sep 29, 2015 | 116.44 | 117.43 | 112.27 | 113.13 | 1,354,944 | -3.50(-3.00%) |
Sep 28, 2015 | 117.98 | 119.13 | 115.06 | 116.63 | 695,000 | -1.75(-1.48%) |
Sep 25, 2015 | 120.65 | 120.80 | 117.44 | 118.38 | 592,084 | -1.34(-1.12%) |
Sep 24, 2015 | 118.83 | 120.09 | 117.85 | 119.72 | 863,659 | -0.06(-0.05%) |
Sep 23, 2015 | 116.98 | 120.69 | 116.98 | 119.78 | 1,168,380 | +2.60(+2.22%) |
Sep 22, 2015 | 115.70 | 117.49 | 115.28 | 117.19 | 618,131 | +0.02(+0.01%) |
Sep 21, 2015 | 116.51 | 117.42 | 115.27 | 117.17 | 485,141 | +1.45(+1.25%) |
Sep 18, 2015 | 115.14 | 117.39 | 114.97 | 115.72 | 1,112,320 | -0.84(-0.72%) |
Sep 17, 2015 | 117.36 | 118.77 | 116.25 | 116.56 | 573,610 | -0.73(-0.62%) |
Sep 16, 2015 | 116.02 | 117.48 | 115.28 | 117.29 | 610,939 | +1.10(+0.95%) |
Sep 15, 2015 | 117.25 | 117.37 | 115.41 | 116.19 | 830,961 | -0.76(-0.65%) |
Sep 14, 2015 | 117.50 | 117.97 | 116.06 | 116.95 | 464,461 | -0.78(-0.66%) |
Sep 11, 2015 | 115.99 | 117.80 | 115.31 | 117.73 | 493,249 | +1.12(+0.96%) |
Sep 10, 2015 | 116.44 | 117.70 | 115.90 | 116.61 | 857,874 | +0.20(+0.17%) |
Sep 09, 2015 | 119.33 | 120.13 | 116.11 | 116.41 | 523,047 | -1.78(-1.51%) |
Sep 08, 2015 | 115.98 | 118.77 | 115.93 | 118.19 | 715,830 | +2.76(+2.39%) |
Sep 04, 2015 | 115.50 | 115.44 | 115.44 | 115.44 | 735,062 | -0.53(-0.46%) |
Sep 03, 2015 | 117.00 | 118.27 | 115.35 | 115.97 | 940,082 | -0.78(-0.67%) |
Sep 02, 2015 | 114.66 | 116.78 | 113.15 | 116.75 | 813,614 | +3.41(+3.01%) |
Sep 01, 2015 | 114.78 | 115.68 | 112.59 | 113.34 | 1,690,825 | -3.34(-2.86%) |
Aug 31, 2015 | 117.80 | 120.85 | 116.66 | 116.68 | 1,430,365 | -1.40(-1.19%) |
Aug 28, 2015 | 118.30 | 119.72 | 116.21 | 118.08 | 1,256,103 | +0.71(+0.60%) |
Aug 27, 2015 | 112.73 | 118.29 | 111.28 | 117.37 | 3,005,001 | +14.82(+14.45%) |
Aug 26, 2015 | 101.10 | 102.63 | 98.43 | 102.55 | 1,780,223 | +3.15(+3.17%) |
Aug 25, 2015 | 102.27 | 103.47 | 99.35 | 99.40 | 993,369 | -1.87(-1.84%) |
Aug 24, 2015 | 101.77 | 103.76 | 98.40 | 101.27 | 1,747,065 | -2.83(-2.72%) |
Aug 21, 2015 | 105.27 | 105.84 | 103.47 | 104.10 | 1,013,012 | -2.24(-2.11%) |
Aug 20, 2015 | 106.55 | 107.84 | 106.31 | 106.34 | 1,335,713 | -0.62(-0.58%) |
Aug 19, 2015 | 105.73 | 107.86 | 104.58 | 106.96 | 1,397,179 | +2.00(+1.91%) |
Aug 18, 2015 | 104.16 | 105.78 | 103.27 | 104.95 | 584,726 | +0.69(+0.66%) |
Aug 17, 2015 | 102.20 | 104.42 | 102.02 | 104.27 | 505,045 | +1.84(+1.80%) |
Aug 14, 2015 | 101.93 | 103.25 | 101.41 | 102.42 | 603,358 | +0.68(+0.67%) |
Aug 13, 2015 | 101.32 | 102.51 | 101.00 | 101.75 | 560,805 | +0.50(+0.49%) |
Aug 12, 2015 | 100.61 | 101.40 | 99.64 | 101.25 | 574,210 | -0.20(-0.20%) |
Aug 11, 2015 | 101.85 | 102.36 | 101.11 | 101.45 | 571,112 | -1.37(-1.33%) |
Aug 10, 2015 | 102.67 | 103.23 | 102.12 | 102.82 | 487,642 | +1.07(+1.06%) |
Aug 07, 2015 | 101.39 | 102.00 | 100.81 | 101.75 | 366,536 | +0.25(+0.24%) |
Aug 06, 2015 | 103.00 | 103.07 | 101.20 | 101.50 | 435,053 | -1.63(-1.58%) |
Aug 05, 2015 | 103.57 | 104.28 | 102.77 | 103.14 | 457,973 | +0.38(+0.37%) |
Aug 04, 2015 | 102.69 | 103.41 | 102.23 | 102.75 | 584,057 | +0.19(+0.18%) |