Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 135.09 | 135.24 | 133.42 | 134.04 | 5,574,048 | -1.70(-1.25%) |
Aug 28, 2015 | 135.53 | 136.00 | 134.73 | 135.74 | 3,897,823 | -0.49(-0.36%) |
Aug 27, 2015 | 134.40 | 136.31 | 133.22 | 136.23 | 5,923,000 | +3.62(+2.73%) |
Aug 26, 2015 | 130.89 | 132.88 | 128.69 | 132.61 | 7,708,810 | +4.87(+3.81%) |
Aug 25, 2015 | 134.48 | 134.55 | 127.46 | 127.74 | 8,230,148 | -1.83(-1.41%) |
Aug 24, 2015 | 127.55 | 133.97 | 125.50 | 129.57 | 13,815,752 | -4.65(-3.46%) |
Aug 21, 2015 | 137.23 | 138.00 | 134.16 | 134.22 | 9,122,415 | -4.17(-3.01%) |
Aug 20, 2015 | 139.20 | 140.00 | 138.35 | 138.39 | 4,050,740 | -2.08(-1.48%) |
Aug 19, 2015 | 141.00 | 141.71 | 139.75 | 140.47 | 3,478,264 | -0.89(-0.63%) |
Aug 18, 2015 | 142.29 | 142.30 | 141.02 | 141.36 | 3,334,006 | -0.96(-0.67%) |
Aug 17, 2015 | 142.00 | 142.46 | 141.31 | 142.32 | 2,788,078 | -0.25(-0.18%) |
Aug 14, 2015 | 142.05 | 142.75 | 141.99 | 142.57 | 2,911,177 | +0.62(+0.44%) |
Aug 13, 2015 | 141.31 | 142.61 | 140.99 | 141.95 | 3,045,184 | +0.35(+0.25%) |
Aug 12, 2015 | 141.91 | 142.15 | 140.46 | 141.60 | 4,953,764 | -1.20(-0.84%) |
Aug 11, 2015 | 141.83 | 143.07 | 141.61 | 142.80 | 3,923,995 | -0.62(-0.43%) |
Aug 10, 2015 | 141.37 | 143.58 | 141.31 | 143.42 | 4,278,083 | -0.13(-0.09%) |
Aug 07, 2015 | 142.86 | 143.70 | 142.30 | 143.55 | 2,418,974 | +0.20(+0.14%) |
Aug 06, 2015 | 143.50 | 143.84 | 143.00 | 143.35 | 2,417,745 | -0.15(-0.10%) |
Aug 05, 2015 | 143.32 | 143.99 | 143.22 | 143.50 | 2,615,556 | +0.82(+0.57%) |
Aug 04, 2015 | 142.22 | 143.06 | 142.01 | 142.68 | 2,613,039 | +0.35(+0.25%) |
Aug 03, 2015 | 143.11 | 143.32 | 140.92 | 142.33 | 2,541,524 | -0.41(-0.29%) |
Jul 31, 2015 | 143.31 | 143.75 | 142.60 | 142.74 | 3,074,069 | -0.11(-0.08%) |
Jul 30, 2015 | 142.81 | 143.06 | 142.11 | 142.85 | 2,018,264 | -0.07(-0.05%) |
Jul 29, 2015 | 143.25 | 143.69 | 142.61 | 142.92 | 2,555,807 | -0.30(-0.21%) |
Jul 28, 2015 | 141.59 | 143.59 | 141.13 | 143.22 | 3,252,579 | +2.50(+1.78%) |
Jul 27, 2015 | 141.14 | 141.37 | 140.42 | 140.72 | 2,903,597 | -0.53(-0.38%) |
Jul 24, 2015 | 142.00 | 142.36 | 141.19 | 141.25 | 2,363,275 | -0.93(-0.65%) |
Jul 23, 2015 | 143.27 | 143.41 | 142.06 | 142.18 | 2,322,669 | -1.34(-0.93%) |
Jul 22, 2015 | 143.55 | 144.00 | 143.06 | 143.52 | 2,577,590 | -0.08(-0.06%) |
Jul 21, 2015 | 144.23 | 144.60 | 143.08 | 143.60 | 3,116,470 | -0.91(-0.63%) |
Jul 20, 2015 | 143.96 | 144.69 | 143.71 | 144.51 | 2,466,960 | +0.63(+0.44%) |
Jul 17, 2015 | 143.72 | 144.00 | 143.44 | 143.88 | 2,983,674 | -0.04(-0.03%) |
Jul 16, 2015 | 143.15 | 143.92 | 143.00 | 143.92 | 3,179,544 | +1.31(+0.92%) |
Jul 15, 2015 | 141.37 | 142.64 | 141.20 | 142.61 | 2,994,299 | +1.49(+1.06%) |
Jul 14, 2015 | 141.14 | 141.64 | 140.92 | 141.12 | 2,415,187 | -0.27(-0.19%) |
Jul 13, 2015 | 140.80 | 141.49 | 140.45 | 141.39 | 3,139,620 | +1.66(+1.19%) |
Jul 10, 2015 | 139.51 | 140.30 | 138.96 | 139.73 | 3,774,851 | +1.48(+1.07%) |
Jul 09, 2015 | 138.01 | 138.84 | 137.94 | 138.25 | 3,574,389 | +1.35(+0.99%) |
Jul 08, 2015 | 137.55 | 137.96 | 136.75 | 136.90 | 3,642,227 | -1.54(-1.11%) |
Jul 07, 2015 | 137.30 | 138.65 | 136.04 | 138.44 | 4,642,206 | +1.55(+1.13%) |
Jul 06, 2015 | 136.13 | 137.42 | 136.04 | 136.89 | 2,962,105 | -0.50(-0.36%) |
Jul 02, 2015 | 137.90 | 137.39 | 137.39 | 137.39 | 2,823,700 | -0.13(-0.09%) |
Jul 01, 2015 | 137.70 | 138.30 | 136.74 | 137.52 | 3,244,916 | +1.41(+1.04%) |
Jun 30, 2015 | 137.52 | 137.80 | 136.08 | 136.11 | 5,160,165 | -0.40(-0.29%) |
Jun 29, 2015 | 139.00 | 139.24 | 136.42 | 136.51 | 6,703,218 | -3.27(-2.34%) |
Jun 26, 2015 | 139.92 | 140.16 | 139.12 | 139.78 | 4,480,161 | +0.33(+0.24%) |
Jun 25, 2015 | 140.06 | 140.65 | 139.45 | 139.45 | 2,616,361 | -0.64(-0.46%) |
Jun 24, 2015 | 140.75 | 141.41 | 140.09 | 140.09 | 2,707,366 | -1.24(-0.88%) |
Jun 23, 2015 | 141.62 | 142.15 | 140.95 | 141.33 | 1,975,041 | -0.20(-0.14%) |
Jun 22, 2015 | 142.00 | 142.54 | 141.11 | 141.53 | 2,338,349 | +0.57(+0.40%) |
Jun 19, 2015 | 142.18 | 142.96 | 140.96 | 140.96 | 6,043,971 | -1.71(-1.20%) |
Jun 18, 2015 | 140.25 | 142.81 | 140.20 | 142.67 | 4,583,741 | +2.70(+1.93%) |
Jun 17, 2015 | 139.85 | 140.56 | 139.16 | 139.97 | 2,279,919 | +0.26(+0.19%) |
Jun 16, 2015 | 139.47 | 139.73 | 138.92 | 139.71 | 2,370,509 | +0.31(+0.22%) |
Jun 15, 2015 | 139.72 | 139.72 | 138.78 | 139.40 | 2,859,510 | -0.89(-0.63%) |
Jun 12, 2015 | 141.12 | 141.15 | 139.78 | 140.29 | 2,768,443 | -1.07(-0.76%) |
Jun 11, 2015 | 141.43 | 141.61 | 140.60 | 141.36 | 2,435,870 | +0.50(+0.35%) |
Jun 10, 2015 | 140.00 | 141.50 | 139.68 | 140.86 | 3,157,343 | +1.23(+0.88%) |
Jun 09, 2015 | 139.21 | 140.39 | 139.14 | 139.63 | 2,612,820 | +0.11(+0.08%) |
Jun 08, 2015 | 140.43 | 140.70 | 139.52 | 139.52 | 2,998,546 | -1.24(-0.88%) |
Jun 05, 2015 | 141.51 | 141.81 | 140.52 | 140.76 | 3,343,896 | -0.61(-0.43%) |
Jun 04, 2015 | 142.57 | 142.90 | 141.23 | 141.37 | 3,369,060 | -1.82(-1.27%) |
Jun 03, 2015 | 143.43 | 143.72 | 142.56 | 143.19 | 2,287,543 | +0.16(+0.11%) |
Jun 02, 2015 | 143.20 | 143.35 | 142.28 | 143.03 | 2,738,085 | -0.32(-0.22%) |