Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 117.63 | 118.46 | 117.05 | 118.31 | 3,558,007 | +0.08(+0.07%) |
Aug 28, 2015 | 118.06 | 118.52 | 117.12 | 118.23 | 2,190,996 | -0.22(-0.18%) |
Aug 27, 2015 | 118.67 | 118.90 | 116.23 | 118.44 | 3,081,402 | +1.73(+1.48%) |
Aug 26, 2015 | 114.98 | 116.81 | 112.65 | 116.71 | 3,662,978 | +4.60(+4.11%) |
Aug 25, 2015 | 115.55 | 116.90 | 112.06 | 112.11 | 5,498,641 | -0.22(-0.20%) |
Aug 24, 2015 | 111.48 | 115.87 | 98.86 | 112.33 | 6,162,340 | -5.09(-4.33%) |
Aug 21, 2015 | 120.14 | 121.08 | 117.42 | 117.42 | 4,274,954 | -3.99(-3.28%) |
Aug 20, 2015 | 121.89 | 122.39 | 121.05 | 121.40 | 2,112,581 | -1.23(-1.01%) |
Aug 19, 2015 | 122.82 | 123.29 | 121.34 | 122.64 | 1,701,165 | -0.39(-0.32%) |
Aug 18, 2015 | 123.47 | 123.74 | 122.59 | 123.02 | 1,301,030 | -0.39(-0.31%) |
Aug 17, 2015 | 122.62 | 123.54 | 122.47 | 123.41 | 1,080,317 | +0.00(+0.00%) |
Aug 14, 2015 | 122.39 | 123.69 | 122.39 | 123.41 | 1,432,821 | +0.69(+0.56%) |
Aug 13, 2015 | 123.64 | 124.16 | 122.64 | 122.72 | 1,318,919 | -1.03(-0.83%) |
Aug 12, 2015 | 122.45 | 123.94 | 121.10 | 123.75 | 2,324,661 | +0.84(+0.69%) |
Aug 11, 2015 | 122.39 | 123.24 | 122.16 | 122.91 | 1,496,445 | -0.30(-0.25%) |
Aug 10, 2015 | 123.25 | 123.66 | 122.73 | 123.21 | 1,273,196 | +0.83(+0.68%) |
Aug 07, 2015 | 123.02 | 123.35 | 121.61 | 122.38 | 1,459,336 | -0.99(-0.81%) |
Aug 06, 2015 | 123.97 | 124.34 | 122.98 | 123.37 | 2,312,242 | -0.38(-0.31%) |
Aug 05, 2015 | 122.86 | 123.87 | 122.70 | 123.75 | 2,003,512 | +1.73(+1.42%) |
Aug 04, 2015 | 122.25 | 122.85 | 121.47 | 122.02 | 1,561,298 | -0.57(-0.47%) |
Aug 03, 2015 | 122.81 | 123.09 | 121.86 | 122.59 | 1,576,507 | +0.19(+0.15%) |
Jul 31, 2015 | 123.16 | 123.16 | 122.16 | 122.41 | 1,646,131 | +0.00(+0.00%) |
Jul 30, 2015 | 122.28 | 122.88 | 121.33 | 122.41 | 1,653,145 | -0.07(-0.06%) |
Jul 29, 2015 | 121.99 | 123.64 | 121.95 | 122.48 | 2,184,740 | +0.70(+0.57%) |
Jul 28, 2015 | 121.76 | 121.90 | 120.39 | 121.78 | 1,633,902 | +0.25(+0.21%) |
Jul 27, 2015 | 121.97 | 122.06 | 120.92 | 121.52 | 1,698,952 | -0.62(-0.51%) |
Jul 24, 2015 | 122.75 | 122.94 | 122.06 | 122.15 | 1,510,667 | -0.51(-0.42%) |
Jul 23, 2015 | 123.71 | 123.84 | 122.48 | 122.66 | 1,610,639 | -0.66(-0.53%) |
Jul 22, 2015 | 122.34 | 123.40 | 122.17 | 123.32 | 1,913,509 | +1.21(+0.99%) |
Jul 21, 2015 | 122.32 | 122.49 | 121.68 | 122.11 | 1,884,680 | -0.08(-0.07%) |
Jul 20, 2015 | 121.80 | 122.35 | 121.33 | 122.19 | 1,476,200 | +0.30(+0.25%) |
Jul 17, 2015 | 121.41 | 122.06 | 120.61 | 121.89 | 2,186,622 | +0.30(+0.24%) |
Jul 16, 2015 | 121.44 | 121.73 | 120.84 | 121.59 | 1,362,760 | +0.59(+0.49%) |
Jul 15, 2015 | 121.25 | 121.47 | 120.40 | 121.00 | 1,550,968 | -0.25(-0.21%) |
Jul 14, 2015 | 121.02 | 121.56 | 120.60 | 121.25 | 1,795,718 | -0.11(-0.09%) |
Jul 13, 2015 | 121.19 | 122.22 | 121.07 | 121.36 | 2,193,407 | +1.13(+0.94%) |
Jul 10, 2015 | 119.38 | 120.83 | 118.93 | 120.23 | 3,379,484 | +2.75(+2.35%) |
Jul 09, 2015 | 119.08 | 119.21 | 116.01 | 117.48 | 3,939,383 | -0.38(-0.32%) |
Jul 08, 2015 | 117.93 | 118.39 | 117.33 | 117.86 | 3,462,858 | -0.51(-0.43%) |
Jul 07, 2015 | 114.83 | 118.68 | 114.60 | 118.36 | 4,498,630 | +3.89(+3.40%) |
Jul 06, 2015 | 113.86 | 115.28 | 113.78 | 114.47 | 2,908,622 | -0.43(-0.37%) |
Jul 02, 2015 | 115.42 | 114.90 | 114.90 | 114.90 | 1,363,161 | -0.08(-0.07%) |
Jul 01, 2015 | 114.40 | 115.05 | 114.19 | 114.99 | 2,026,551 | +1.20(+1.06%) |
Jun 30, 2015 | 114.89 | 115.17 | 113.50 | 113.78 | 2,913,269 | -0.53(-0.46%) |
Jun 29, 2015 | 115.42 | 116.11 | 114.29 | 114.31 | 2,330,229 | -2.00(-1.72%) |
Jun 26, 2015 | 116.21 | 116.80 | 115.86 | 116.31 | 2,669,462 | +0.51(+0.44%) |
Jun 25, 2015 | 116.64 | 117.87 | 115.78 | 115.80 | 1,971,472 | -0.75(-0.64%) |
Jun 24, 2015 | 117.39 | 117.83 | 116.49 | 116.55 | 2,333,490 | -1.10(-0.94%) |
Jun 23, 2015 | 118.31 | 118.70 | 117.55 | 117.65 | 1,769,059 | -0.45(-0.39%) |
Jun 22, 2015 | 118.65 | 118.93 | 118.01 | 118.10 | 1,680,207 | -0.09(-0.08%) |
Jun 19, 2015 | 118.44 | 119.19 | 118.09 | 118.20 | 3,274,004 | -0.17(-0.14%) |
Jun 18, 2015 | 117.51 | 118.87 | 117.29 | 118.36 | 2,462,023 | +1.37(+1.17%) |
Jun 17, 2015 | 116.21 | 117.37 | 116.16 | 117.00 | 1,790,040 | +0.75(+0.65%) |
Jun 16, 2015 | 115.58 | 116.46 | 115.54 | 116.24 | 1,844,903 | +0.63(+0.55%) |
Jun 15, 2015 | 116.21 | 116.52 | 115.56 | 115.61 | 2,303,492 | -1.31(-1.12%) |
Jun 12, 2015 | 117.15 | 117.35 | 116.69 | 116.92 | 1,532,106 | -0.45(-0.39%) |
Jun 11, 2015 | 117.64 | 118.34 | 117.26 | 117.37 | 1,593,340 | -0.09(-0.08%) |
Jun 10, 2015 | 116.53 | 117.89 | 116.48 | 117.46 | 2,048,352 | +1.17(+1.01%) |
Jun 09, 2015 | 116.19 | 116.90 | 116.10 | 116.29 | 2,420,202 | -0.01(-0.01%) |
Jun 08, 2015 | 117.03 | 117.03 | 116.28 | 116.30 | 2,231,227 | -0.61(-0.53%) |
Jun 05, 2015 | 118.57 | 118.63 | 116.88 | 116.92 | 3,802,275 | -1.58(-1.33%) |
Jun 04, 2015 | 119.10 | 120.05 | 118.36 | 118.49 | 3,440,673 | -1.25(-1.04%) |
Jun 03, 2015 | 119.35 | 120.06 | 118.94 | 119.74 | 2,205,992 | +0.61(+0.52%) |
Jun 02, 2015 | 119.60 | 120.19 | 118.69 | 119.12 | 2,330,727 | -0.83(-0.70%) |