Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 135.00 | 135.91 | 134.11 | 134.48 | 878,674 | -1.18(-0.87%) |
Aug 28, 2015 | 134.24 | 135.69 | 134.03 | 135.66 | 1,131,179 | +1.24(+0.92%) |
Aug 27, 2015 | 133.24 | 134.94 | 131.86 | 134.42 | 2,224,606 | +2.47(+1.87%) |
Aug 26, 2015 | 129.77 | 132.15 | 127.72 | 131.95 | 2,313,804 | +3.46(+2.69%) |
Aug 25, 2015 | 132.43 | 132.51 | 128.30 | 128.50 | 2,578,584 | -0.17(-0.13%) |
Aug 24, 2015 | 126.22 | 133.39 | 116.31 | 128.66 | 2,936,304 | -5.38(-4.01%) |
Aug 21, 2015 | 134.30 | 136.23 | 133.23 | 134.04 | 2,953,195 | -1.98(-1.46%) |
Aug 20, 2015 | 139.27 | 139.37 | 135.98 | 136.03 | 1,388,826 | -4.35(-3.10%) |
Aug 19, 2015 | 141.02 | 141.59 | 139.46 | 140.38 | 1,099,640 | -1.44(-1.01%) |
Aug 18, 2015 | 143.15 | 143.15 | 141.66 | 141.81 | 1,186,126 | -1.31(-0.92%) |
Aug 17, 2015 | 140.74 | 143.21 | 140.29 | 143.13 | 725,137 | +1.94(+1.38%) |
Aug 14, 2015 | 140.38 | 141.31 | 139.38 | 141.18 | 1,016,392 | +0.60(+0.43%) |
Aug 13, 2015 | 141.25 | 142.05 | 140.45 | 140.58 | 408,857 | -0.57(-0.41%) |
Aug 12, 2015 | 140.30 | 141.50 | 138.12 | 141.16 | 1,542,721 | -0.07(-0.05%) |
Aug 11, 2015 | 141.76 | 142.69 | 140.50 | 141.23 | 860,418 | -1.61(-1.12%) |
Aug 10, 2015 | 142.09 | 143.48 | 141.89 | 142.84 | 790,727 | +1.40(+0.99%) |
Aug 07, 2015 | 141.87 | 141.91 | 140.12 | 141.44 | 1,029,392 | -0.93(-0.65%) |
Aug 06, 2015 | 145.56 | 145.76 | 141.46 | 142.37 | 1,417,680 | -2.94(-2.02%) |
Aug 05, 2015 | 145.57 | 146.62 | 144.94 | 145.31 | 1,546,825 | +0.65(+0.45%) |
Aug 04, 2015 | 144.95 | 145.54 | 144.16 | 144.66 | 924,247 | -0.08(-0.06%) |
Aug 03, 2015 | 145.64 | 145.91 | 143.65 | 144.74 | 934,266 | -0.78(-0.54%) |
Jul 31, 2015 | 144.58 | 146.45 | 144.34 | 145.52 | 772,579 | +1.16(+0.81%) |
Jul 30, 2015 | 143.49 | 144.62 | 142.55 | 144.36 | 643,351 | +0.56(+0.39%) |
Jul 29, 2015 | 143.65 | 144.25 | 142.84 | 143.79 | 1,022,421 | +0.15(+0.10%) |
Jul 28, 2015 | 142.67 | 143.90 | 140.65 | 143.64 | 961,994 | +1.39(+0.98%) |
Jul 27, 2015 | 143.15 | 143.31 | 141.74 | 142.25 | 1,004,730 | -1.64(-1.14%) |
Jul 24, 2015 | 146.20 | 146.64 | 143.64 | 143.90 | 1,243,765 | -2.52(-1.72%) |
Jul 23, 2015 | 147.92 | 148.72 | 146.11 | 146.41 | 797,458 | -1.26(-0.85%) |
Jul 22, 2015 | 146.34 | 147.82 | 146.06 | 147.67 | 743,393 | +0.73(+0.50%) |
Jul 21, 2015 | 147.67 | 148.20 | 146.08 | 146.94 | 1,012,951 | -0.85(-0.58%) |
Jul 20, 2015 | 148.56 | 148.56 | 147.23 | 147.79 | 1,045,535 | -0.46(-0.31%) |
Jul 17, 2015 | 148.72 | 148.78 | 147.59 | 148.25 | 750,499 | -0.29(-0.20%) |
Jul 16, 2015 | 148.02 | 148.69 | 147.74 | 148.55 | 1,047,335 | +1.37(+0.93%) |
Jul 15, 2015 | 148.26 | 148.50 | 146.84 | 147.18 | 852,419 | -0.95(-0.64%) |
Jul 14, 2015 | 146.95 | 148.37 | 146.90 | 148.12 | 824,714 | +1.06(+0.72%) |
Jul 13, 2015 | 145.94 | 147.19 | 145.80 | 147.06 | 886,018 | +2.04(+1.41%) |
Jul 10, 2015 | 144.54 | 145.25 | 143.79 | 145.02 | 608,172 | +2.40(+1.69%) |
Jul 09, 2015 | 143.54 | 143.74 | 142.38 | 142.62 | 945,700 | +0.92(+0.65%) |
Jul 08, 2015 | 142.95 | 143.54 | 140.92 | 141.70 | 829,192 | -2.67(-1.85%) |
Jul 07, 2015 | 144.25 | 144.41 | 141.34 | 144.37 | 2,412,290 | +0.23(+0.16%) |
Jul 06, 2015 | 142.72 | 145.11 | 142.72 | 144.13 | 1,910,890 | +0.09(+0.07%) |
Jul 02, 2015 | 145.42 | 144.04 | 144.04 | 144.04 | 793,693 | -1.27(-0.87%) |
Jul 01, 2015 | 145.91 | 146.47 | 144.40 | 145.31 | 1,085,351 | +0.42(+0.29%) |
Jun 30, 2015 | 144.66 | 145.28 | 143.94 | 144.88 | 968,096 | +1.32(+0.92%) |
Jun 29, 2015 | 146.55 | 146.83 | 143.25 | 143.56 | 1,298,681 | -3.69(-2.51%) |
Jun 26, 2015 | 148.71 | 148.71 | 146.57 | 147.26 | 604,941 | -0.83(-0.56%) |
Jun 25, 2015 | 148.60 | 148.68 | 147.31 | 148.09 | 539,548 | +0.11(+0.08%) |
Jun 24, 2015 | 149.27 | 149.61 | 147.75 | 147.98 | 800,756 | -1.61(-1.08%) |
Jun 23, 2015 | 149.37 | 149.69 | 148.89 | 149.59 | 563,560 | +0.09(+0.06%) |
Jun 22, 2015 | 149.02 | 149.50 | 148.60 | 149.50 | 1,066,752 | +1.31(+0.89%) |
Jun 19, 2015 | 148.26 | 148.51 | 147.92 | 148.19 | 617,508 | -0.16(-0.11%) |
Jun 18, 2015 | 146.68 | 148.60 | 146.68 | 148.35 | 2,493,134 | +2.24(+1.53%) |
Jun 17, 2015 | 146.45 | 146.74 | 145.64 | 146.11 | 786,724 | +0.22(+0.15%) |
Jun 16, 2015 | 144.73 | 146.29 | 144.72 | 145.89 | 782,140 | +0.93(+0.64%) |
Jun 15, 2015 | 144.39 | 145.24 | 142.94 | 144.96 | 904,990 | -0.44(-0.30%) |
Jun 12, 2015 | 145.37 | 145.58 | 144.80 | 145.40 | 727,369 | -0.36(-0.25%) |
Jun 11, 2015 | 145.88 | 146.16 | 145.37 | 145.76 | 652,371 | +0.36(+0.25%) |
Jun 10, 2015 | 144.30 | 145.84 | 144.03 | 145.40 | 437,508 | +1.81(+1.26%) |
Jun 09, 2015 | 144.26 | 144.36 | 142.44 | 143.59 | 651,749 | -0.87(-0.60%) |
Jun 08, 2015 | 144.95 | 145.42 | 144.00 | 144.46 | 609,124 | -0.62(-0.43%) |
Jun 05, 2015 | 143.53 | 145.25 | 142.21 | 145.08 | 601,034 | +1.41(+0.98%) |
Jun 04, 2015 | 144.44 | 145.03 | 143.10 | 143.67 | 601,421 | -1.53(-1.05%) |
Jun 03, 2015 | 143.99 | 145.32 | 143.41 | 145.19 | 840,379 | +1.78(+1.24%) |
Jun 02, 2015 | 142.95 | 144.37 | 142.34 | 143.41 | 1,581,662 | +0.08(+0.06%) |