Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 119.52 | 120.31 | 116.42 | 116.79 | 5,658,295 | -3.16(-2.64%) |
Aug 28, 2015 | 120.33 | 121.58 | 118.28 | 119.95 | 6,042,115 | +0.13(+0.11%) |
Aug 27, 2015 | 119.18 | 120.89 | 116.47 | 119.82 | 6,380,965 | +1.34(+1.13%) |
Aug 26, 2015 | 116.37 | 118.58 | 113.21 | 118.48 | 6,824,215 | +6.76(+6.05%) |
Aug 25, 2015 | 117.35 | 118.41 | 111.48 | 111.72 | 8,707,861 | -1.89(-1.66%) |
Aug 24, 2015 | 111.83 | 118.82 | 107.73 | 113.61 | 11,301,588 | -5.81(-4.86%) |
Aug 21, 2015 | 122.33 | 126.13 | 119.42 | 119.42 | 8,068,202 | -4.59(-3.70%) |
Aug 20, 2015 | 126.45 | 127.35 | 123.91 | 124.00 | 4,537,771 | -4.17(-3.25%) |
Aug 19, 2015 | 128.37 | 129.06 | 126.54 | 128.17 | 4,079,957 | -0.88(-0.69%) |
Aug 18, 2015 | 130.82 | 131.00 | 128.58 | 129.06 | 2,954,471 | -1.59(-1.22%) |
Aug 17, 2015 | 128.54 | 130.73 | 127.73 | 130.65 | 2,584,610 | +1.59(+1.23%) |
Aug 14, 2015 | 129.34 | 130.53 | 128.24 | 129.06 | 3,515,287 | -0.66(-0.51%) |
Aug 13, 2015 | 131.20 | 131.57 | 129.30 | 129.72 | 2,465,046 | -0.96(-0.74%) |
Aug 12, 2015 | 128.44 | 131.12 | 126.09 | 130.68 | 5,861,626 | +1.58(+1.22%) |
Aug 11, 2015 | 129.95 | 130.00 | 127.83 | 129.10 | 3,818,839 | -1.56(-1.20%) |
Aug 10, 2015 | 132.43 | 133.80 | 130.55 | 130.67 | 3,563,855 | -1.31(-0.99%) |
Aug 07, 2015 | 129.95 | 132.10 | 127.45 | 131.98 | 5,426,199 | +2.03(+1.56%) |
Aug 06, 2015 | 135.52 | 135.54 | 128.87 | 129.95 | 4,929,034 | -5.19(-3.84%) |
Aug 05, 2015 | 134.44 | 135.97 | 134.33 | 135.14 | 2,802,984 | +1.26(+0.94%) |
Aug 04, 2015 | 134.64 | 134.97 | 132.98 | 133.88 | 3,230,154 | -0.60(-0.45%) |
Aug 03, 2015 | 135.41 | 135.61 | 133.29 | 134.49 | 3,815,177 | -0.77(-0.57%) |
Jul 31, 2015 | 135.95 | 139.25 | 134.80 | 135.25 | 9,517,159 | +3.75(+2.85%) |
Jul 30, 2015 | 130.28 | 132.11 | 128.84 | 131.50 | 5,273,934 | +0.17(+0.13%) |
Jul 29, 2015 | 132.44 | 133.03 | 129.53 | 131.33 | 6,673,029 | -0.97(-0.73%) |
Jul 28, 2015 | 127.23 | 133.88 | 127.23 | 132.31 | 11,167,727 | +5.51(+4.35%) |
Jul 27, 2015 | 122.06 | 127.08 | 121.90 | 126.79 | 7,516,601 | +5.32(+4.38%) |
Jul 24, 2015 | 124.16 | 125.40 | 120.41 | 121.47 | 5,758,679 | -4.22(-3.36%) |
Jul 23, 2015 | 126.38 | 126.47 | 124.69 | 125.69 | 2,240,751 | -0.11(-0.09%) |
Jul 22, 2015 | 123.67 | 126.13 | 123.67 | 125.80 | 2,750,782 | +0.42(+0.34%) |
Jul 21, 2015 | 126.16 | 126.57 | 124.36 | 125.38 | 3,512,140 | -0.49(-0.39%) |
Jul 20, 2015 | 125.27 | 126.68 | 124.76 | 125.87 | 3,515,290 | +0.82(+0.66%) |
Jul 17, 2015 | 124.88 | 125.23 | 123.01 | 125.05 | 4,241,284 | +0.18(+0.14%) |
Jul 16, 2015 | 123.87 | 125.42 | 123.37 | 124.88 | 3,247,357 | +1.98(+1.61%) |
Jul 15, 2015 | 122.90 | 124.50 | 122.22 | 122.89 | 3,418,899 | +0.86(+0.71%) |
Jul 14, 2015 | 119.74 | 122.78 | 119.30 | 122.03 | 4,732,377 | +2.73(+2.29%) |
Jul 13, 2015 | 118.93 | 119.91 | 118.66 | 119.30 | 2,354,491 | +1.27(+1.08%) |
Jul 10, 2015 | 117.94 | 118.36 | 116.80 | 118.03 | 5,191,875 | +2.14(+1.84%) |
Jul 09, 2015 | 116.76 | 117.88 | 115.74 | 115.89 | 5,413,485 | -0.77(-0.66%) |
Jul 08, 2015 | 118.04 | 118.60 | 116.36 | 116.66 | 3,125,029 | -2.36(-1.98%) |
Jul 07, 2015 | 118.91 | 119.25 | 116.56 | 119.02 | 2,941,749 | +0.68(+0.58%) |
Jul 06, 2015 | 116.53 | 119.54 | 116.34 | 118.33 | 3,621,178 | +0.95(+0.81%) |
Jul 02, 2015 | 118.83 | 117.39 | 117.39 | 117.39 | 2,767,643 | -1.32(-1.12%) |
Jul 01, 2015 | 118.67 | 119.29 | 117.52 | 118.71 | 3,002,148 | +1.13(+0.96%) |
Jun 30, 2015 | 117.37 | 118.12 | 116.05 | 117.58 | 5,083,102 | +1.47(+1.27%) |
Jun 29, 2015 | 119.97 | 120.98 | 115.98 | 116.11 | 6,243,372 | -4.92(-4.06%) |
Jun 26, 2015 | 122.10 | 122.39 | 120.43 | 121.03 | 4,619,070 | -0.57(-0.47%) |
Jun 25, 2015 | 123.18 | 123.19 | 121.03 | 121.60 | 3,144,954 | -0.86(-0.71%) |
Jun 24, 2015 | 123.72 | 123.96 | 122.00 | 122.46 | 3,292,801 | -1.38(-1.11%) |
Jun 23, 2015 | 125.19 | 125.23 | 123.34 | 123.84 | 3,201,171 | -0.41(-0.33%) |
Jun 22, 2015 | 123.79 | 125.05 | 123.66 | 124.25 | 2,515,173 | +1.15(+0.93%) |
Jun 19, 2015 | 122.65 | 124.26 | 122.37 | 123.10 | 6,765,710 | +0.46(+0.37%) |
Jun 18, 2015 | 119.74 | 123.14 | 119.72 | 122.64 | 4,510,221 | +3.42(+2.87%) |
Jun 17, 2015 | 120.14 | 120.23 | 118.63 | 119.22 | 3,927,977 | -0.44(-0.37%) |
Jun 16, 2015 | 119.34 | 120.10 | 118.79 | 119.66 | 2,249,555 | +0.10(+0.08%) |
Jun 15, 2015 | 118.53 | 119.77 | 117.62 | 119.56 | 3,375,277 | -0.01(-0.01%) |
Jun 12, 2015 | 120.43 | 120.82 | 118.79 | 119.58 | 3,131,001 | -1.41(-1.16%) |
Jun 11, 2015 | 120.95 | 121.76 | 119.82 | 120.98 | 4,743,848 | +1.85(+1.55%) |
Jun 10, 2015 | 117.49 | 119.39 | 115.56 | 119.14 | 7,797,080 | +0.57(+0.48%) |
Jun 09, 2015 | 119.91 | 120.33 | 117.88 | 118.56 | 3,610,326 | -1.28(-1.07%) |
Jun 08, 2015 | 120.48 | 121.38 | 119.20 | 119.84 | 2,719,314 | -0.60(-0.50%) |
Jun 05, 2015 | 121.40 | 122.09 | 119.51 | 120.44 | 4,480,490 | -0.64(-0.53%) |
Jun 04, 2015 | 119.94 | 121.38 | 119.71 | 121.08 | 5,115,003 | +0.74(+0.61%) |
Jun 03, 2015 | 120.59 | 120.91 | 119.79 | 120.35 | 2,820,718 | +0.53(+0.44%) |
Jun 02, 2015 | 120.16 | 120.99 | 118.56 | 119.82 | 3,260,416 | -0.45(-0.38%) |