Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 113.89 | 114.08 | 113.30 | 113.33 | 27,199,232 | -0.51(-0.45%) |
Oct 29, 2015 | 113.50 | 114.03 | 113.38 | 113.84 | 24,906,570 | -0.18(-0.16%) |
Oct 28, 2015 | 113.25 | 114.02 | 112.34 | 114.02 | 42,217,564 | +0.94(+0.83%) |
Oct 27, 2015 | 112.55 | 113.24 | 112.52 | 113.08 | 31,370,060 | +0.23(+0.20%) |
Oct 26, 2015 | 112.70 | 113.07 | 112.27 | 112.85 | 25,915,450 | +0.07(+0.06%) |
Oct 23, 2015 | 112.66 | 113.24 | 112.07 | 112.78 | 53,170,912 | +3.07(+2.80%) |
Oct 22, 2015 | 108.48 | 109.80 | 108.17 | 109.71 | 42,739,120 | +2.19(+2.04%) |
Oct 21, 2015 | 108.73 | 108.84 | 107.48 | 107.52 | 30,190,976 | -0.66(-0.61%) |
Oct 20, 2015 | 108.55 | 108.78 | 107.81 | 108.18 | 23,397,928 | -0.56(-0.51%) |
Oct 19, 2015 | 107.98 | 108.81 | 107.74 | 108.74 | 23,771,304 | +0.62(+0.57%) |
Oct 16, 2015 | 107.90 | 108.18 | 107.38 | 108.12 | 27,091,100 | +0.45(+0.42%) |
Oct 15, 2015 | 106.32 | 107.67 | 106.20 | 107.67 | 38,330,488 | +1.74(+1.64%) |
Oct 14, 2015 | 106.10 | 106.63 | 105.49 | 105.93 | 30,875,256 | -0.17(-0.16%) |
Oct 13, 2015 | 106.18 | 107.26 | 106.00 | 106.10 | 26,990,344 | -0.69(-0.65%) |
Oct 12, 2015 | 106.73 | 106.99 | 106.35 | 106.79 | 16,161,335 | +0.26(+0.24%) |
Oct 09, 2015 | 106.10 | 106.73 | 105.81 | 106.53 | 23,916,228 | +0.48(+0.45%) |
Oct 08, 2015 | 105.23 | 106.23 | 104.21 | 106.05 | 50,165,012 | +0.42(+0.40%) |
Oct 07, 2015 | 105.66 | 105.86 | 104.29 | 105.63 | 37,348,416 | +0.63(+0.60%) |
Oct 06, 2015 | 105.25 | 105.60 | 104.18 | 105.00 | 33,024,770 | -0.50(-0.47%) |
Oct 05, 2015 | 104.78 | 105.78 | 104.55 | 105.50 | 32,844,056 | +1.49(+1.43%) |
Oct 02, 2015 | 100.80 | 104.01 | 100.48 | 104.01 | 59,370,860 | +1.79(+1.75%) |
Oct 01, 2015 | 101.94 | 102.23 | 100.59 | 102.22 | 39,333,196 | +0.46(+0.45%) |
Sep 30, 2015 | 100.89 | 101.87 | 100.51 | 101.76 | 41,358,932 | +2.29(+2.30%) |
Sep 29, 2015 | 100.24 | 101.26 | 98.75 | 99.47 | 49,301,760 | -0.52(-0.52%) |
Sep 28, 2015 | 102.48 | 102.55 | 99.69 | 99.99 | 44,062,944 | -2.93(-2.85%) |
Sep 25, 2015 | 104.91 | 105.01 | 102.28 | 102.92 | 44,700,008 | -0.88(-0.85%) |
Sep 24, 2015 | 103.17 | 104.19 | 102.27 | 103.80 | 38,257,716 | -0.38(-0.36%) |
Sep 23, 2015 | 104.38 | 104.66 | 103.64 | 104.18 | 21,762,560 | +0.08(+0.08%) |
Sep 22, 2015 | 104.06 | 104.42 | 103.13 | 104.10 | 47,344,040 | -1.58(-1.50%) |
Sep 21, 2015 | 105.93 | 106.55 | 104.73 | 105.68 | 35,759,232 | +0.33(+0.31%) |
Sep 18, 2015 | 105.23 | 106.60 | 105.17 | 105.35 | 48,383,996 | -1.78(-1.66%) |
Sep 17, 2015 | 106.98 | 108.72 | 106.64 | 107.13 | 56,136,268 | +0.04(+0.04%) |
Sep 16, 2015 | 106.51 | 107.19 | 106.14 | 107.09 | 31,325,052 | +0.60(+0.56%) |
Sep 15, 2015 | 105.50 | 106.82 | 105.11 | 106.49 | 29,881,884 | +1.24(+1.18%) |
Sep 14, 2015 | 105.96 | 105.96 | 104.85 | 105.25 | 19,707,196 | -0.32(-0.30%) |
Sep 11, 2015 | 104.51 | 105.57 | 104.21 | 105.57 | 29,106,088 | +0.58(+0.55%) |
Sep 10, 2015 | 103.74 | 105.68 | 103.62 | 104.99 | 47,680,840 | +1.13(+1.09%) |
Sep 09, 2015 | 106.28 | 106.31 | 103.59 | 103.86 | 47,110,556 | -1.18(-1.12%) |
Sep 08, 2015 | 104.12 | 105.17 | 103.69 | 105.04 | 37,329,692 | +2.88(+2.82%) |
Sep 04, 2015 | 101.97 | 102.16 | 102.16 | 102.16 | 49,379,600 | -1.23(-1.19%) |
Sep 03, 2015 | 104.31 | 105.02 | 103.10 | 103.39 | 45,117,124 | -0.51(-0.49%) |
Sep 02, 2015 | 102.88 | 103.92 | 101.70 | 103.90 | 43,942,720 | +2.85(+2.82%) |
Sep 01, 2015 | 101.71 | 103.29 | 100.63 | 101.05 | 73,111,464 | -3.26(-3.13%) |
Aug 31, 2015 | 105.03 | 105.61 | 104.05 | 104.31 | 39,518,992 | -1.31(-1.24%) |
Aug 28, 2015 | 105.08 | 106.00 | 104.85 | 105.62 | 49,919,628 | -0.02(-0.02%) |
Aug 27, 2015 | 104.52 | 105.71 | 103.28 | 105.64 | 69,328,536 | +2.61(+2.53%) |
Aug 26, 2015 | 100.96 | 103.23 | 98.93 | 103.03 | 103,972,944 | +4.94(+5.04%) |
Aug 25, 2015 | 102.07 | 102.74 | 98.02 | 98.09 | 74,762,848 | -0.37(-0.38%) |
Aug 24, 2015 | 94.23 | 102.53 | 84.74 | 98.46 | 150,709,024 | -3.94(-3.85%) |
Aug 21, 2015 | 105.57 | 106.47 | 102.40 | 102.40 | 97,763,448 | -4.68(-4.37%) |
Aug 20, 2015 | 109.11 | 109.46 | 107.07 | 107.08 | 57,706,304 | -3.05(-2.77%) |
Aug 19, 2015 | 110.52 | 111.11 | 109.49 | 110.13 | 42,500,104 | -0.73(-0.66%) |
Aug 18, 2015 | 111.28 | 111.37 | 110.71 | 110.86 | 13,981,880 | -0.57(-0.51%) |
Aug 17, 2015 | 110.24 | 111.46 | 109.96 | 111.43 | 21,218,912 | +0.92(+0.83%) |
Aug 14, 2015 | 110.08 | 110.67 | 109.88 | 110.51 | 17,924,932 | +0.17(+0.15%) |
Aug 13, 2015 | 110.63 | 111.16 | 110.10 | 110.34 | 22,510,420 | -0.18(-0.16%) |
Aug 12, 2015 | 109.38 | 110.73 | 108.23 | 110.52 | 41,876,936 | +0.38(+0.35%) |
Aug 11, 2015 | 110.98 | 111.41 | 109.54 | 110.14 | 36,104,768 | -1.43(-1.28%) |
Aug 10, 2015 | 111.01 | 111.81 | 111.00 | 111.57 | 21,494,716 | +1.26(+1.14%) |
Aug 07, 2015 | 110.18 | 110.57 | 109.40 | 110.31 | 30,006,846 | -0.14(-0.13%) |
Aug 06, 2015 | 112.35 | 112.49 | 109.95 | 110.45 | 42,115,176 | -1.80(-1.60%) |
Aug 05, 2015 | 112.01 | 113.00 | 111.88 | 112.25 | 28,957,468 | +0.86(+0.77%) |
Aug 04, 2015 | 111.55 | 111.75 | 110.93 | 111.39 | 22,090,940 | -0.21(-0.19%) |