Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 135.10 | 136.12 | 132.74 | 133.06 | 684,322 | -2.60(-1.92%) |
Aug 28, 2015 | 135.57 | 136.28 | 134.56 | 135.66 | 355,756 | -0.55(-0.40%) |
Aug 27, 2015 | 134.84 | 136.37 | 133.47 | 136.21 | 986,766 | +2.70(+2.02%) |
Aug 26, 2015 | 129.43 | 133.51 | 128.54 | 133.51 | 528,434 | +5.36(+4.18%) |
Aug 25, 2015 | 131.31 | 136.68 | 128.00 | 128.16 | 518,933 | -1.86(-1.43%) |
Aug 24, 2015 | 125.50 | 133.88 | 95.64 | 130.01 | 2,932,331 | -5.27(-3.89%) |
Aug 21, 2015 | 138.02 | 139.17 | 135.20 | 135.28 | 556,329 | -4.13(-2.96%) |
Aug 20, 2015 | 141.88 | 142.24 | 139.33 | 139.41 | 186,514 | -3.40(-2.38%) |
Aug 19, 2015 | 142.60 | 143.71 | 141.87 | 142.81 | 188,128 | -0.67(-0.47%) |
Aug 18, 2015 | 143.38 | 144.26 | 143.32 | 143.48 | 182,847 | -0.29(-0.20%) |
Aug 17, 2015 | 141.87 | 143.79 | 141.21 | 143.78 | 425,562 | +1.63(+1.15%) |
Aug 14, 2015 | 141.57 | 142.23 | 141.07 | 142.15 | 74,277 | +0.26(+0.18%) |
Aug 13, 2015 | 142.07 | 142.79 | 141.47 | 141.89 | 75,011 | -0.24(-0.17%) |
Aug 12, 2015 | 140.91 | 142.27 | 139.32 | 142.13 | 269,035 | +0.08(+0.06%) |
Aug 11, 2015 | 142.16 | 142.69 | 141.24 | 142.05 | 129,600 | -0.97(-0.67%) |
Aug 10, 2015 | 143.18 | 143.81 | 142.79 | 143.01 | 1,006,254 | +1.13(+0.80%) |
Aug 07, 2015 | 142.07 | 142.20 | 140.44 | 141.88 | 538,223 | -0.36(-0.25%) |
Aug 06, 2015 | 145.75 | 145.84 | 142.03 | 142.24 | 494,553 | -3.17(-2.18%) |
Aug 05, 2015 | 145.32 | 145.80 | 145.03 | 145.41 | 374,568 | +1.12(+0.78%) |
Aug 04, 2015 | 144.97 | 145.10 | 143.85 | 144.28 | 579,628 | -0.12(-0.08%) |
Aug 03, 2015 | 144.60 | 145.09 | 143.39 | 144.40 | 1,172,637 | -0.10(-0.07%) |
Jul 31, 2015 | 144.55 | 145.25 | 144.16 | 144.49 | 242,231 | +0.83(+0.58%) |
Jul 30, 2015 | 143.38 | 143.95 | 142.38 | 143.66 | 227,514 | +0.01(+0.01%) |
Jul 29, 2015 | 144.01 | 144.35 | 143.10 | 143.65 | 205,624 | +0.11(+0.07%) |
Jul 28, 2015 | 142.12 | 143.57 | 141.10 | 143.54 | 206,428 | +2.55(+1.81%) |
Jul 27, 2015 | 141.20 | 141.77 | 140.30 | 141.00 | 994,304 | -0.19(-0.14%) |
Jul 24, 2015 | 143.59 | 143.62 | 141.04 | 141.19 | 230,814 | -3.72(-2.57%) |
Jul 23, 2015 | 145.51 | 145.78 | 144.61 | 144.91 | 94,088 | -0.24(-0.16%) |
Jul 22, 2015 | 144.71 | 145.29 | 144.24 | 145.15 | 85,076 | +0.12(+0.09%) |
Jul 21, 2015 | 146.10 | 146.10 | 144.28 | 145.02 | 92,963 | -0.54(-0.37%) |
Jul 20, 2015 | 145.79 | 145.92 | 145.27 | 145.56 | 82,845 | +0.26(+0.18%) |
Jul 17, 2015 | 145.62 | 145.62 | 144.63 | 145.31 | 82,171 | -0.13(-0.09%) |
Jul 16, 2015 | 145.45 | 145.63 | 144.93 | 145.44 | 122,975 | +0.75(+0.52%) |
Jul 15, 2015 | 145.25 | 145.75 | 144.44 | 144.69 | 276,560 | +0.04(+0.03%) |
Jul 14, 2015 | 143.04 | 144.84 | 142.96 | 144.64 | 286,746 | +1.50(+1.05%) |
Jul 13, 2015 | 142.93 | 143.44 | 142.54 | 143.14 | 1,389,996 | +1.24(+0.87%) |
Jul 10, 2015 | 141.39 | 143.08 | 140.94 | 141.90 | 296,417 | +1.90(+1.36%) |
Jul 09, 2015 | 140.71 | 142.24 | 139.88 | 139.99 | 271,015 | +0.67(+0.48%) |
Jul 08, 2015 | 140.64 | 140.89 | 139.14 | 139.32 | 587,118 | -2.31(-1.63%) |
Jul 07, 2015 | 141.58 | 141.68 | 139.38 | 141.63 | 309,647 | +0.46(+0.33%) |
Jul 06, 2015 | 140.22 | 142.03 | 139.96 | 141.17 | 287,050 | -0.06(-0.04%) |
Jul 02, 2015 | 142.08 | 141.23 | 141.23 | 141.23 | 139,012 | -0.53(-0.37%) |
Jul 01, 2015 | 141.95 | 141.95 | 141.02 | 141.76 | 209,730 | +1.21(+0.86%) |
Jun 30, 2015 | 141.15 | 141.19 | 139.99 | 140.55 | 304,357 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.75 | 139.73 | 139.86 | 1,584,563 | -3.36(-2.34%) |
Jun 26, 2015 | 143.80 | 144.15 | 142.69 | 143.22 | 184,748 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.06 | 142.76 | 143.40 | 155,225 | +0.81(+0.57%) |
Jun 24, 2015 | 143.44 | 144.01 | 142.58 | 142.58 | 109,295 | -1.49(-1.04%) |
Jun 23, 2015 | 143.96 | 144.48 | 143.63 | 144.07 | 261,595 | +0.22(+0.15%) |
Jun 22, 2015 | 144.07 | 144.45 | 143.70 | 143.85 | 490,880 | +1.09(+0.77%) |
Jun 19, 2015 | 142.63 | 143.21 | 142.63 | 142.76 | 154,812 | -0.07(-0.05%) |
Jun 18, 2015 | 140.89 | 143.24 | 140.89 | 142.83 | 131,569 | +2.22(+1.58%) |
Jun 17, 2015 | 140.55 | 140.98 | 139.91 | 140.60 | 160,875 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.55 | 139.59 | 140.44 | 221,911 | +0.72(+0.51%) |
Jun 15, 2015 | 138.94 | 139.93 | 138.06 | 139.73 | 96,758 | +0.05(+0.04%) |
Jun 12, 2015 | 140.79 | 140.79 | 139.45 | 139.67 | 163,159 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.59 | 141.30 | 88,563 | +0.94(+0.67%) |
Jun 10, 2015 | 138.97 | 140.46 | 138.65 | 140.35 | 189,463 | +1.63(+1.18%) |
Jun 09, 2015 | 138.89 | 138.97 | 138.02 | 138.72 | 184,541 | -0.07(-0.05%) |
Jun 08, 2015 | 139.45 | 139.78 | 138.79 | 138.79 | 71,678 | -0.64(-0.46%) |
Jun 05, 2015 | 139.23 | 139.56 | 138.44 | 139.43 | 94,375 | +0.04(+0.03%) |
Jun 04, 2015 | 139.87 | 140.31 | 138.94 | 139.38 | 191,260 | -1.00(-0.71%) |
Jun 03, 2015 | 140.39 | 140.57 | 140.05 | 140.38 | 346,313 | +0.18(+0.13%) |
Jun 02, 2015 | 140.26 | 140.76 | 139.59 | 140.20 | 117,194 | -0.82(-0.58%) |