Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 113.59 | 113.71 | 112.69 | 112.87 | 255,105 | -2.28(-1.98%) |
Aug 28, 2015 | 115.39 | 115.95 | 114.73 | 115.15 | 299,705 | +1.14(+1.00%) |
Aug 27, 2015 | 113.15 | 114.30 | 112.82 | 114.01 | 419,078 | +1.65(+1.47%) |
Aug 26, 2015 | 111.37 | 112.46 | 109.71 | 112.36 | 412,829 | +4.26(+3.94%) |
Aug 25, 2015 | 112.23 | 112.23 | 108.10 | 108.10 | 604,894 | -0.14(-0.13%) |
Aug 24, 2015 | 105.10 | 110.65 | 100.12 | 108.24 | 1,059,274 | -5.27(-4.65%) |
Aug 21, 2015 | 116.42 | 116.76 | 113.38 | 113.51 | 529,277 | -3.29(-2.82%) |
Aug 20, 2015 | 118.75 | 118.75 | 116.75 | 116.80 | 562,812 | -3.38(-2.81%) |
Aug 19, 2015 | 120.51 | 121.10 | 119.82 | 120.18 | 300,452 | -1.74(-1.43%) |
Aug 18, 2015 | 121.67 | 122.11 | 121.51 | 121.92 | 195,083 | +0.00(+0.00%) |
Aug 17, 2015 | 121.57 | 122.04 | 121.19 | 121.92 | 164,220 | -0.31(-0.25%) |
Aug 14, 2015 | 121.84 | 122.28 | 121.64 | 122.23 | 136,973 | +0.38(+0.31%) |
Aug 13, 2015 | 121.23 | 122.18 | 120.96 | 121.84 | 197,863 | +0.35(+0.29%) |
Aug 12, 2015 | 121.37 | 121.75 | 120.17 | 121.49 | 805,458 | -1.52(-1.23%) |
Aug 11, 2015 | 123.62 | 123.62 | 122.70 | 123.01 | 247,649 | -1.98(-1.59%) |
Aug 10, 2015 | 124.43 | 125.32 | 124.02 | 124.99 | 315,552 | +1.09(+0.88%) |
Aug 07, 2015 | 123.82 | 123.95 | 123.50 | 123.91 | 171,875 | +1.09(+0.89%) |
Aug 06, 2015 | 122.96 | 123.43 | 122.67 | 122.82 | 292,434 | +0.48(+0.39%) |
Aug 05, 2015 | 122.67 | 122.98 | 122.21 | 122.34 | 499,697 | -1.47(-1.19%) |
Aug 04, 2015 | 125.26 | 125.28 | 122.41 | 123.81 | 540,216 | -3.17(-2.50%) |
Aug 03, 2015 | 126.28 | 127.19 | 125.88 | 126.98 | 331,240 | -0.27(-0.21%) |
Jul 31, 2015 | 127.30 | 127.49 | 126.86 | 127.25 | 237,806 | +1.13(+0.90%) |
Jul 30, 2015 | 125.86 | 126.27 | 125.14 | 126.12 | 284,254 | -0.29(-0.23%) |
Jul 29, 2015 | 125.58 | 126.66 | 125.48 | 126.40 | 222,868 | +0.70(+0.55%) |
Jul 28, 2015 | 124.98 | 125.78 | 124.31 | 125.71 | 402,166 | +0.05(+0.04%) |
Jul 27, 2015 | 125.38 | 125.74 | 125.10 | 125.66 | 196,838 | -0.72(-0.57%) |
Jul 24, 2015 | 127.40 | 127.66 | 126.17 | 126.38 | 136,549 | -0.67(-0.52%) |
Jul 23, 2015 | 127.47 | 127.69 | 126.89 | 127.05 | 205,965 | -0.71(-0.55%) |
Jul 22, 2015 | 127.58 | 128.18 | 127.58 | 127.76 | 205,946 | -0.54(-0.42%) |
Jul 21, 2015 | 128.63 | 128.75 | 127.91 | 128.30 | 210,262 | -0.93(-0.72%) |
Jul 20, 2015 | 129.47 | 129.78 | 129.11 | 129.24 | 370,844 | +0.17(+0.13%) |
Jul 17, 2015 | 128.43 | 129.19 | 128.43 | 129.06 | 195,200 | -0.39(-0.30%) |
Jul 16, 2015 | 129.90 | 130.04 | 129.35 | 129.45 | 462,844 | +1.70(+1.33%) |
Jul 15, 2015 | 127.83 | 128.36 | 127.57 | 127.76 | 308,400 | +0.52(+0.40%) |
Jul 14, 2015 | 126.94 | 127.48 | 126.75 | 127.24 | 205,057 | +0.01(+0.01%) |
Jul 13, 2015 | 126.83 | 127.40 | 126.83 | 127.23 | 225,362 | +1.83(+1.46%) |
Jul 10, 2015 | 124.49 | 125.74 | 123.88 | 125.40 | 421,811 | +2.37(+1.93%) |
Jul 09, 2015 | 124.11 | 124.46 | 122.93 | 123.03 | 196,478 | +0.88(+0.72%) |
Jul 08, 2015 | 124.06 | 124.09 | 121.99 | 122.15 | 752,290 | -4.07(-3.23%) |
Jul 07, 2015 | 126.11 | 126.37 | 124.67 | 126.22 | 302,701 | -0.33(-0.26%) |
Jul 06, 2015 | 126.10 | 126.91 | 125.98 | 126.56 | 138,469 | -0.02(-0.02%) |
Jul 02, 2015 | 126.55 | 126.58 | 126.58 | 126.58 | 290,304 | -0.81(-0.64%) |
Jul 01, 2015 | 127.50 | 127.61 | 126.95 | 127.39 | 164,813 | -0.14(-0.11%) |
Jun 30, 2015 | 127.98 | 128.22 | 127.34 | 127.53 | 226,803 | +1.24(+0.98%) |
Jun 29, 2015 | 127.86 | 127.89 | 126.24 | 126.29 | 200,468 | -2.87(-2.22%) |
Jun 26, 2015 | 129.04 | 129.56 | 128.86 | 129.16 | 146,316 | +0.56(+0.44%) |
Jun 25, 2015 | 129.05 | 129.21 | 128.58 | 128.60 | 189,662 | -0.50(-0.39%) |
Jun 24, 2015 | 129.68 | 129.68 | 129.03 | 129.10 | 156,287 | -1.62(-1.24%) |
Jun 23, 2015 | 130.58 | 130.87 | 130.43 | 130.72 | 283,654 | +1.54(+1.20%) |
Jun 22, 2015 | 128.87 | 130.01 | 128.87 | 129.18 | 275,943 | +1.39(+1.09%) |
Jun 19, 2015 | 128.22 | 128.36 | 127.71 | 127.79 | 188,609 | -0.44(-0.34%) |
Jun 18, 2015 | 127.29 | 128.57 | 127.29 | 128.22 | 259,106 | -0.37(-0.29%) |
Jun 17, 2015 | 128.06 | 128.81 | 127.53 | 128.60 | 361,711 | -1.13(-0.87%) |
Jun 16, 2015 | 129.39 | 129.84 | 129.21 | 129.73 | 188,035 | +0.53(+0.41%) |
Jun 15, 2015 | 128.91 | 129.48 | 128.88 | 129.21 | 307,013 | +0.02(+0.01%) |
Jun 12, 2015 | 129.15 | 129.55 | 128.81 | 129.19 | 200,722 | +0.30(+0.23%) |
Jun 11, 2015 | 128.95 | 129.21 | 128.62 | 128.89 | 160,012 | +0.90(+0.70%) |
Jun 10, 2015 | 127.61 | 128.33 | 127.51 | 128.00 | 174,263 | +1.85(+1.47%) |
Jun 09, 2015 | 126.34 | 126.56 | 125.78 | 126.15 | 247,871 | -0.81(-0.64%) |
Jun 08, 2015 | 127.37 | 127.67 | 126.45 | 126.96 | 319,783 | -2.25(-1.74%) |
Jun 05, 2015 | 129.66 | 129.66 | 128.97 | 129.21 | 176,204 | -1.28(-0.98%) |
Jun 04, 2015 | 130.56 | 131.13 | 130.27 | 130.48 | 242,219 | -0.56(-0.43%) |
Jun 03, 2015 | 131.11 | 131.47 | 130.63 | 131.05 | 252,984 | +0.83(+0.64%) |
Jun 02, 2015 | 130.38 | 130.77 | 130.12 | 130.22 | 289,361 | -0.64(-0.49%) |