Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 117.99 | 118.82 | 117.41 | 118.67 | 3,547,256 | +0.08(+0.07%) |
Aug 28, 2015 | 118.41 | 118.88 | 117.47 | 118.58 | 2,184,375 | -0.22(-0.19%) |
Aug 27, 2015 | 119.02 | 119.26 | 116.58 | 118.80 | 3,072,090 | +1.74(+1.48%) |
Aug 26, 2015 | 115.33 | 117.17 | 112.99 | 117.07 | 3,651,909 | +4.62(+4.11%) |
Aug 25, 2015 | 115.90 | 117.25 | 112.40 | 112.45 | 5,482,025 | -0.22(-0.20%) |
Aug 24, 2015 | 111.82 | 116.22 | 99.16 | 112.67 | 6,143,718 | -5.10(-4.33%) |
Aug 21, 2015 | 120.51 | 121.45 | 117.77 | 117.77 | 4,262,036 | -4.00(-3.28%) |
Aug 20, 2015 | 122.26 | 122.76 | 121.42 | 121.77 | 2,106,198 | -1.24(-1.01%) |
Aug 19, 2015 | 123.19 | 123.66 | 121.71 | 123.01 | 1,696,024 | -0.39(-0.32%) |
Aug 18, 2015 | 123.85 | 124.12 | 122.97 | 123.40 | 1,297,098 | -0.39(-0.31%) |
Aug 17, 2015 | 122.99 | 123.91 | 122.85 | 123.79 | 1,077,052 | +0.00(+0.00%) |
Aug 14, 2015 | 122.76 | 124.07 | 122.76 | 123.79 | 1,428,491 | +0.69(+0.56%) |
Aug 13, 2015 | 124.02 | 124.54 | 123.02 | 123.09 | 1,314,933 | -1.03(-0.83%) |
Aug 12, 2015 | 122.82 | 124.32 | 121.47 | 124.12 | 2,317,636 | +0.85(+0.69%) |
Aug 11, 2015 | 122.76 | 123.62 | 122.53 | 123.28 | 1,491,923 | -0.30(-0.25%) |
Aug 10, 2015 | 123.62 | 124.04 | 123.10 | 123.58 | 1,269,349 | +0.84(+0.68%) |
Aug 07, 2015 | 123.39 | 123.73 | 121.98 | 122.75 | 1,454,926 | -1.00(-0.81%) |
Aug 06, 2015 | 124.34 | 124.72 | 123.35 | 123.74 | 2,305,255 | -0.38(-0.31%) |
Aug 05, 2015 | 123.23 | 124.25 | 123.08 | 124.12 | 1,997,458 | +1.73(+1.42%) |
Aug 04, 2015 | 122.62 | 123.22 | 121.84 | 122.39 | 1,556,580 | -0.57(-0.47%) |
Aug 03, 2015 | 123.19 | 123.46 | 122.23 | 122.97 | 1,571,743 | +0.19(+0.15%) |
Jul 31, 2015 | 123.53 | 123.53 | 122.53 | 122.78 | 1,641,156 | +0.00(+0.00%) |
Jul 30, 2015 | 122.65 | 123.25 | 121.70 | 122.78 | 1,648,149 | -0.07(-0.05%) |
Jul 29, 2015 | 122.36 | 124.01 | 122.32 | 122.85 | 2,178,138 | +0.70(+0.57%) |
Jul 28, 2015 | 122.13 | 122.27 | 120.76 | 122.15 | 1,628,965 | +0.25(+0.21%) |
Jul 27, 2015 | 122.34 | 122.43 | 121.28 | 121.89 | 1,693,818 | -0.63(-0.51%) |
Jul 24, 2015 | 123.13 | 123.31 | 122.43 | 122.52 | 1,506,102 | -0.52(-0.42%) |
Jul 23, 2015 | 124.09 | 124.22 | 122.85 | 123.03 | 1,605,772 | -0.66(-0.53%) |
Jul 22, 2015 | 122.71 | 123.78 | 122.55 | 123.69 | 1,907,727 | +1.22(+0.99%) |
Jul 21, 2015 | 122.69 | 122.86 | 122.04 | 122.47 | 1,878,985 | -0.09(-0.07%) |
Jul 20, 2015 | 122.17 | 122.72 | 121.70 | 122.56 | 1,471,739 | +0.30(+0.25%) |
Jul 17, 2015 | 121.78 | 122.43 | 120.97 | 122.26 | 2,180,015 | +0.30(+0.24%) |
Jul 16, 2015 | 121.81 | 122.09 | 121.21 | 121.96 | 1,358,642 | +0.59(+0.49%) |
Jul 15, 2015 | 121.62 | 121.83 | 120.77 | 121.37 | 1,546,282 | -0.25(-0.21%) |
Jul 14, 2015 | 121.39 | 121.93 | 120.97 | 121.62 | 1,790,291 | -0.11(-0.09%) |
Jul 13, 2015 | 121.56 | 122.58 | 121.44 | 121.73 | 2,186,779 | +1.13(+0.94%) |
Jul 10, 2015 | 119.75 | 121.20 | 119.29 | 120.60 | 3,369,271 | +2.76(+2.34%) |
Jul 09, 2015 | 119.44 | 119.57 | 116.37 | 117.84 | 3,927,479 | -0.38(-0.32%) |
Jul 08, 2015 | 118.28 | 118.75 | 117.68 | 118.22 | 3,452,394 | -0.51(-0.43%) |
Jul 07, 2015 | 115.17 | 119.04 | 114.95 | 118.72 | 4,485,036 | +3.90(+3.40%) |
Jul 06, 2015 | 114.20 | 115.63 | 114.13 | 114.82 | 2,899,833 | -0.43(-0.37%) |
Jul 02, 2015 | 115.77 | 115.25 | 115.25 | 115.25 | 1,359,042 | -0.08(-0.07%) |
Jul 01, 2015 | 114.74 | 115.40 | 114.53 | 115.33 | 2,020,427 | +1.21(+1.06%) |
Jun 30, 2015 | 115.24 | 115.52 | 113.85 | 114.13 | 2,904,466 | -0.53(-0.46%) |
Jun 29, 2015 | 115.77 | 116.46 | 114.63 | 114.66 | 2,323,188 | -2.00(-1.72%) |
Jun 26, 2015 | 116.56 | 117.15 | 116.21 | 116.66 | 2,661,396 | +0.52(+0.44%) |
Jun 25, 2015 | 116.99 | 118.22 | 116.13 | 116.15 | 1,965,515 | -0.75(-0.64%) |
Jun 24, 2015 | 117.74 | 118.18 | 116.85 | 116.90 | 2,326,438 | -1.11(-0.94%) |
Jun 23, 2015 | 118.67 | 119.06 | 117.90 | 118.00 | 1,763,713 | -0.46(-0.39%) |
Jun 22, 2015 | 119.01 | 119.29 | 118.37 | 118.46 | 1,675,130 | -0.09(-0.08%) |
Jun 19, 2015 | 118.80 | 119.55 | 118.45 | 118.55 | 3,264,110 | -0.17(-0.14%) |
Jun 18, 2015 | 117.87 | 119.23 | 117.64 | 118.72 | 2,454,583 | +1.37(+1.17%) |
Jun 17, 2015 | 116.56 | 117.73 | 116.51 | 117.35 | 1,784,631 | +0.76(+0.65%) |
Jun 16, 2015 | 115.94 | 116.81 | 115.89 | 116.59 | 1,839,328 | +0.63(+0.55%) |
Jun 15, 2015 | 116.56 | 116.88 | 115.91 | 115.96 | 2,296,531 | -1.31(-1.12%) |
Jun 12, 2015 | 117.51 | 117.71 | 117.04 | 117.27 | 1,527,476 | -0.46(-0.39%) |
Jun 11, 2015 | 118.00 | 118.70 | 117.62 | 117.73 | 1,588,525 | -0.09(-0.08%) |
Jun 10, 2015 | 116.88 | 118.25 | 116.83 | 117.82 | 2,042,163 | +1.17(+1.01%) |
Jun 09, 2015 | 116.54 | 117.25 | 116.45 | 116.64 | 2,412,889 | -0.01(-0.01%) |
Jun 08, 2015 | 117.38 | 117.38 | 116.63 | 116.65 | 2,224,484 | -0.62(-0.53%) |
Jun 05, 2015 | 118.93 | 118.98 | 117.24 | 117.27 | 3,790,785 | -1.58(-1.33%) |
Jun 04, 2015 | 119.46 | 120.41 | 118.72 | 118.85 | 3,430,276 | -1.25(-1.04%) |
Jun 03, 2015 | 119.71 | 120.42 | 119.30 | 120.10 | 2,199,326 | +0.62(+0.52%) |
Jun 02, 2015 | 119.97 | 120.56 | 119.05 | 119.48 | 2,323,683 | -0.84(-0.70%) |