Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 125.40 | 126.13 | 124.11 | 124.32 | 203,639 | -1.61(-1.28%) |
Aug 28, 2015 | 126.33 | 126.67 | 125.02 | 125.93 | 131,345 | -0.58(-0.46%) |
Aug 27, 2015 | 123.10 | 126.73 | 122.04 | 126.51 | 359,942 | +5.02(+4.13%) |
Aug 26, 2015 | 121.31 | 121.74 | 118.40 | 121.49 | 224,647 | +2.11(+1.77%) |
Aug 25, 2015 | 119.77 | 122.07 | 119.29 | 119.38 | 265,562 | +0.27(+0.22%) |
Aug 24, 2015 | 116.73 | 120.68 | 116.08 | 119.11 | 419,760 | -2.41(-1.98%) |
Aug 21, 2015 | 123.86 | 124.80 | 121.43 | 121.52 | 320,154 | -3.31(-2.65%) |
Aug 20, 2015 | 126.86 | 127.50 | 124.77 | 124.82 | 181,534 | -3.13(-2.44%) |
Aug 19, 2015 | 127.96 | 128.91 | 126.71 | 127.95 | 271,819 | -0.54(-0.42%) |
Aug 18, 2015 | 128.33 | 129.28 | 128.32 | 128.49 | 262,770 | +0.14(+0.11%) |
Aug 17, 2015 | 126.53 | 128.35 | 125.32 | 128.35 | 203,984 | +1.16(+0.91%) |
Aug 14, 2015 | 125.78 | 127.24 | 125.47 | 127.19 | 143,714 | +1.57(+1.25%) |
Aug 13, 2015 | 125.26 | 126.19 | 125.12 | 125.62 | 104,916 | +0.13(+0.11%) |
Aug 12, 2015 | 124.97 | 126.18 | 123.82 | 125.49 | 156,857 | -0.17(-0.14%) |
Aug 11, 2015 | 126.56 | 126.93 | 124.71 | 125.66 | 219,485 | -1.76(-1.38%) |
Aug 10, 2015 | 127.45 | 128.11 | 127.03 | 127.42 | 200,453 | +0.17(+0.13%) |
Aug 07, 2015 | 126.46 | 127.25 | 125.41 | 127.25 | 307,652 | +0.47(+0.37%) |
Aug 06, 2015 | 126.62 | 127.73 | 126.27 | 126.78 | 225,224 | -0.23(-0.18%) |
Aug 05, 2015 | 126.75 | 127.51 | 125.93 | 127.01 | 188,233 | +0.87(+0.69%) |
Aug 04, 2015 | 126.31 | 127.11 | 125.64 | 126.14 | 108,107 | -0.17(-0.13%) |
Aug 03, 2015 | 127.17 | 128.10 | 125.63 | 126.31 | 196,821 | -0.72(-0.57%) |
Jul 31, 2015 | 127.52 | 127.99 | 126.34 | 127.03 | 405,025 | +0.56(+0.44%) |
Jul 30, 2015 | 131.78 | 131.78 | 126.40 | 126.47 | 505,533 | -6.50(-4.89%) |
Jul 29, 2015 | 131.63 | 133.20 | 131.08 | 132.97 | 356,281 | +1.40(+1.07%) |
Jul 28, 2015 | 130.54 | 131.66 | 129.68 | 131.57 | 303,874 | +1.17(+0.89%) |
Jul 27, 2015 | 130.24 | 131.00 | 129.82 | 130.40 | 216,947 | -0.40(-0.30%) |
Jul 24, 2015 | 131.06 | 131.76 | 130.62 | 130.80 | 297,478 | -0.52(-0.40%) |
Jul 23, 2015 | 131.63 | 132.24 | 130.92 | 131.32 | 207,500 | -0.14(-0.11%) |
Jul 22, 2015 | 130.35 | 131.96 | 130.35 | 131.46 | 266,570 | +0.70(+0.54%) |
Jul 21, 2015 | 130.37 | 131.06 | 130.16 | 130.76 | 214,717 | +0.54(+0.41%) |
Jul 20, 2015 | 129.80 | 130.55 | 128.88 | 130.22 | 249,889 | +0.48(+0.37%) |
Jul 17, 2015 | 129.56 | 129.84 | 128.50 | 129.74 | 293,104 | +0.35(+0.27%) |
Jul 16, 2015 | 130.56 | 130.56 | 129.19 | 129.39 | 230,524 | -0.41(-0.31%) |
Jul 15, 2015 | 130.46 | 130.82 | 129.38 | 129.79 | 457,962 | -0.91(-0.70%) |
Jul 14, 2015 | 130.79 | 131.64 | 130.24 | 130.70 | 254,841 | -0.28(-0.21%) |
Jul 13, 2015 | 129.46 | 131.07 | 129.37 | 130.98 | 168,267 | +2.10(+1.63%) |
Jul 10, 2015 | 128.94 | 129.09 | 127.86 | 128.88 | 152,121 | +1.39(+1.09%) |
Jul 09, 2015 | 128.89 | 129.54 | 127.42 | 127.49 | 167,378 | -0.45(-0.35%) |
Jul 08, 2015 | 129.09 | 130.29 | 126.91 | 127.94 | 635,825 | -1.85(-1.42%) |
Jul 07, 2015 | 130.93 | 130.93 | 128.46 | 129.78 | 407,027 | -0.64(-0.49%) |
Jul 06, 2015 | 128.38 | 130.75 | 128.38 | 130.43 | 532,442 | +1.63(+1.27%) |
Jul 02, 2015 | 129.24 | 128.80 | 128.80 | 128.80 | 311,067 | -0.40(-0.31%) |
Jul 01, 2015 | 128.96 | 129.41 | 128.42 | 129.20 | 390,391 | +0.79(+0.61%) |
Jun 30, 2015 | 129.03 | 129.76 | 127.79 | 128.41 | 197,747 | +0.33(+0.26%) |
Jun 29, 2015 | 128.69 | 129.82 | 127.92 | 128.08 | 307,877 | -1.57(-1.21%) |
Jun 26, 2015 | 127.96 | 130.16 | 127.50 | 129.65 | 513,684 | +2.08(+1.63%) |
Jun 25, 2015 | 128.36 | 128.67 | 127.06 | 127.58 | 283,093 | -0.32(-0.25%) |
Jun 24, 2015 | 128.76 | 129.79 | 127.38 | 127.90 | 348,353 | -1.01(-0.79%) |
Jun 23, 2015 | 128.46 | 129.70 | 128.16 | 128.91 | 282,545 | +0.29(+0.23%) |
Jun 22, 2015 | 128.00 | 128.73 | 127.59 | 128.62 | 269,058 | +1.21(+0.95%) |
Jun 19, 2015 | 126.69 | 127.66 | 126.30 | 127.41 | 359,993 | +1.07(+0.85%) |
Jun 18, 2015 | 125.96 | 126.55 | 125.47 | 126.33 | 254,745 | +0.77(+0.61%) |
Jun 17, 2015 | 125.14 | 125.94 | 124.44 | 125.57 | 202,342 | +0.83(+0.66%) |
Jun 16, 2015 | 124.42 | 124.97 | 123.78 | 124.74 | 247,264 | +0.56(+0.45%) |
Jun 15, 2015 | 123.60 | 124.28 | 122.40 | 124.18 | 187,299 | +0.08(+0.06%) |
Jun 12, 2015 | 124.57 | 124.64 | 123.31 | 124.11 | 201,668 | -0.79(-0.63%) |
Jun 11, 2015 | 125.14 | 126.20 | 124.47 | 124.89 | 212,072 | +0.03(+0.02%) |
Jun 10, 2015 | 124.66 | 125.27 | 124.33 | 124.86 | 322,195 | +0.58(+0.47%) |
Jun 09, 2015 | 124.10 | 124.56 | 123.13 | 124.29 | 338,622 | +0.38(+0.31%) |
Jun 08, 2015 | 124.07 | 125.27 | 123.50 | 123.91 | 306,609 | -0.47(-0.38%) |
Jun 05, 2015 | 122.78 | 125.14 | 122.05 | 124.38 | 918,841 | +1.57(+1.28%) |
Jun 04, 2015 | 122.37 | 122.87 | 121.97 | 122.81 | 367,158 | +0.43(+0.35%) |
Jun 03, 2015 | 122.53 | 122.94 | 122.11 | 122.38 | 266,030 | +0.07(+0.05%) |
Jun 02, 2015 | 122.41 | 122.54 | 121.47 | 122.31 | 150,829 | -0.34(-0.28%) |