Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 132.71 | 134.24 | 127.41 | 127.52 | 1,711,043 | -6.53(-4.87%) |
Aug 28, 2015 | 132.39 | 134.53 | 131.03 | 134.05 | 1,240,196 | +0.30(+0.22%) |
Aug 27, 2015 | 131.49 | 133.99 | 129.85 | 133.75 | 2,017,524 | +3.64(+2.80%) |
Aug 26, 2015 | 124.60 | 130.29 | 121.81 | 130.11 | 2,515,839 | +8.94(+7.38%) |
Aug 25, 2015 | 126.71 | 126.84 | 120.89 | 121.17 | 2,644,260 | +1.90(+1.59%) |
Aug 24, 2015 | 117.54 | 128.15 | 112.90 | 119.27 | 3,324,739 | -6.20(-4.94%) |
Aug 21, 2015 | 131.33 | 133.43 | 125.36 | 125.47 | 2,505,007 | -7.44(-5.60%) |
Aug 20, 2015 | 138.69 | 140.66 | 132.63 | 132.91 | 1,861,598 | -8.57(-6.06%) |
Aug 19, 2015 | 140.45 | 142.49 | 137.85 | 141.48 | 1,339,352 | +1.72(+1.23%) |
Aug 18, 2015 | 140.03 | 141.49 | 138.38 | 139.76 | 949,851 | +0.15(+0.11%) |
Aug 17, 2015 | 136.39 | 140.06 | 134.83 | 139.61 | 816,297 | +2.73(+1.99%) |
Aug 14, 2015 | 137.25 | 137.62 | 133.96 | 136.88 | 956,643 | -0.49(-0.36%) |
Aug 13, 2015 | 137.89 | 140.00 | 136.89 | 137.37 | 1,268,685 | -0.27(-0.20%) |
Aug 12, 2015 | 134.48 | 138.29 | 132.13 | 137.64 | 1,160,550 | +1.77(+1.30%) |
Aug 11, 2015 | 138.85 | 139.00 | 134.03 | 135.87 | 1,475,651 | -3.76(-2.69%) |
Aug 10, 2015 | 139.17 | 143.16 | 139.16 | 139.63 | 1,679,199 | +1.89(+1.37%) |
Aug 07, 2015 | 138.94 | 139.50 | 136.03 | 137.74 | 2,440,970 | -1.70(-1.22%) |
Aug 06, 2015 | 141.25 | 142.36 | 137.22 | 139.44 | 1,570,305 | -1.78(-1.26%) |
Aug 05, 2015 | 141.59 | 143.16 | 139.76 | 141.22 | 1,374,028 | +0.92(+0.66%) |
Aug 04, 2015 | 137.81 | 141.84 | 137.13 | 140.30 | 2,011,709 | +3.31(+2.42%) |
Aug 03, 2015 | 134.88 | 139.15 | 134.68 | 136.99 | 2,161,124 | +1.99(+1.47%) |
Jul 31, 2015 | 134.89 | 136.00 | 133.02 | 135.00 | 1,545,982 | -0.46(-0.34%) |
Jul 30, 2015 | 126.09 | 135.90 | 121.15 | 135.46 | 3,099,814 | +9.84(+7.83%) |
Jul 29, 2015 | 128.28 | 128.98 | 125.27 | 125.62 | 1,785,220 | -2.68(-2.09%) |
Jul 28, 2015 | 124.47 | 128.56 | 122.41 | 128.30 | 1,944,884 | +5.07(+4.11%) |
Jul 27, 2015 | 124.24 | 125.35 | 121.31 | 123.23 | 2,042,296 | -2.27(-1.81%) |
Jul 24, 2015 | 130.02 | 130.69 | 124.62 | 125.50 | 1,362,793 | -5.35(-4.09%) |
Jul 23, 2015 | 131.71 | 131.95 | 129.93 | 130.85 | 870,010 | -0.17(-0.13%) |
Jul 22, 2015 | 130.51 | 132.12 | 129.94 | 131.02 | 978,521 | +0.05(+0.04%) |
Jul 21, 2015 | 133.66 | 133.88 | 129.91 | 130.97 | 1,046,828 | -2.50(-1.87%) |
Jul 20, 2015 | 134.68 | 135.15 | 132.95 | 133.47 | 1,045,590 | -0.70(-0.52%) |
Jul 17, 2015 | 134.29 | 134.48 | 132.28 | 134.17 | 1,276,717 | +0.27(+0.20%) |
Jul 16, 2015 | 133.49 | 134.32 | 133.12 | 133.90 | 2,004,214 | +0.37(+0.28%) |
Jul 15, 2015 | 130.54 | 136.31 | 130.32 | 133.53 | 3,082,393 | +4.09(+3.16%) |
Jul 14, 2015 | 124.99 | 129.83 | 123.24 | 129.44 | 1,784,404 | +5.20(+4.19%) |
Jul 13, 2015 | 123.81 | 124.56 | 123.00 | 124.24 | 1,067,043 | +1.29(+1.05%) |
Jul 10, 2015 | 122.75 | 123.39 | 121.20 | 122.95 | 1,520,504 | +2.06(+1.70%) |
Jul 09, 2015 | 123.01 | 123.90 | 120.88 | 120.89 | 1,660,148 | -0.65(-0.53%) |
Jul 08, 2015 | 126.64 | 126.86 | 120.94 | 121.54 | 1,994,112 | -5.94(-4.66%) |
Jul 07, 2015 | 129.00 | 129.46 | 125.59 | 127.48 | 1,566,992 | -1.35(-1.05%) |
Jul 06, 2015 | 128.95 | 130.62 | 126.90 | 128.83 | 2,264,618 | -2.43(-1.85%) |
Jul 02, 2015 | 127.02 | 131.26 | 131.26 | 131.26 | 3,660,500 | +5.07(+4.02%) |
Jul 01, 2015 | 124.11 | 126.64 | 124.10 | 126.19 | 1,451,130 | +2.71(+2.19%) |
Jun 30, 2015 | 124.33 | 125.16 | 122.39 | 123.48 | 1,501,378 | +1.45(+1.19%) |
Jun 29, 2015 | 125.80 | 126.47 | 121.84 | 122.03 | 1,288,200 | -4.84(-3.81%) |
Jun 26, 2015 | 130.50 | 131.00 | 126.86 | 126.87 | 4,661,797 | -1.48(-1.15%) |
Jun 25, 2015 | 130.27 | 130.84 | 127.89 | 128.35 | 1,201,403 | -1.24(-0.96%) |
Jun 24, 2015 | 131.68 | 132.98 | 129.05 | 129.59 | 1,147,559 | -2.03(-1.54%) |
Jun 23, 2015 | 129.57 | 131.77 | 129.39 | 131.62 | 1,333,080 | +2.59(+2.01%) |
Jun 22, 2015 | 127.99 | 129.24 | 126.57 | 129.03 | 887,718 | +0.99(+0.77%) |
Jun 19, 2015 | 127.46 | 129.26 | 126.54 | 128.04 | 1,925,610 | +0.41(+0.32%) |
Jun 18, 2015 | 124.62 | 127.75 | 123.94 | 127.63 | 1,410,692 | +3.58(+2.89%) |
Jun 17, 2015 | 123.57 | 125.00 | 122.86 | 124.05 | 782,457 | +0.70(+0.57%) |
Jun 16, 2015 | 123.52 | 124.97 | 123.00 | 123.34 | 603,865 | -0.16(-0.13%) |
Jun 15, 2015 | 123.65 | 124.54 | 121.39 | 123.50 | 999,150 | -0.86(-0.70%) |
Jun 12, 2015 | 125.87 | 126.29 | 122.69 | 124.36 | 964,272 | -1.99(-1.57%) |
Jun 11, 2015 | 125.86 | 126.88 | 125.15 | 126.35 | 1,216,063 | +1.17(+0.93%) |
Jun 10, 2015 | 124.49 | 126.16 | 122.39 | 125.18 | 1,291,453 | +1.10(+0.89%) |
Jun 09, 2015 | 125.76 | 125.84 | 123.06 | 124.08 | 781,233 | -1.44(-1.15%) |
Jun 08, 2015 | 127.00 | 127.27 | 124.94 | 125.52 | 892,633 | -1.83(-1.44%) |
Jun 05, 2015 | 126.10 | 127.98 | 125.03 | 127.35 | 707,534 | +0.41(+0.32%) |
Jun 04, 2015 | 125.84 | 127.92 | 125.46 | 126.94 | 1,221,343 | +0.02(+0.02%) |
Jun 03, 2015 | 124.38 | 126.98 | 124.13 | 126.92 | 935,877 | +2.12(+1.70%) |
Jun 02, 2015 | 126.28 | 127.50 | 123.30 | 124.80 | 1,341,850 | -2.00(-1.58%) |