Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 105.97 | 106.58 | 105.24 | 105.33 | 3,393,791 | -1.53(-1.44%) |
Aug 28, 2015 | 105.98 | 106.95 | 105.82 | 106.86 | 3,595,712 | +0.23(+0.22%) |
Aug 27, 2015 | 106.52 | 107.41 | 104.73 | 106.64 | 5,538,954 | +0.87(+0.83%) |
Aug 26, 2015 | 103.75 | 105.81 | 102.66 | 105.76 | 6,156,251 | +3.77(+3.69%) |
Aug 25, 2015 | 105.12 | 105.27 | 101.81 | 102.00 | 7,335,523 | -0.70(-0.68%) |
Aug 24, 2015 | 101.61 | 105.29 | 99.30 | 102.69 | 9,931,264 | -2.60(-2.47%) |
Aug 21, 2015 | 106.35 | 107.69 | 105.17 | 105.29 | 7,343,803 | -0.93(-0.88%) |
Aug 20, 2015 | 107.09 | 107.35 | 106.22 | 106.23 | 4,425,058 | -1.87(-1.73%) |
Aug 19, 2015 | 108.34 | 109.34 | 107.66 | 108.09 | 3,407,715 | -1.05(-0.96%) |
Aug 18, 2015 | 109.38 | 109.59 | 108.84 | 109.14 | 2,318,728 | -0.68(-0.62%) |
Aug 17, 2015 | 108.50 | 109.88 | 107.71 | 109.83 | 2,240,671 | +0.71(+0.65%) |
Aug 14, 2015 | 108.67 | 109.29 | 108.42 | 109.12 | 1,904,920 | +0.65(+0.60%) |
Aug 13, 2015 | 108.92 | 109.33 | 108.24 | 108.47 | 2,436,542 | -0.82(-0.75%) |
Aug 12, 2015 | 108.36 | 109.44 | 107.50 | 109.30 | 2,791,516 | +0.03(+0.03%) |
Aug 11, 2015 | 110.39 | 110.39 | 109.11 | 109.27 | 2,460,182 | -2.03(-1.82%) |
Aug 10, 2015 | 110.39 | 111.41 | 110.31 | 111.30 | 2,135,822 | +1.73(+1.58%) |
Aug 07, 2015 | 109.27 | 110.39 | 109.03 | 109.57 | 2,268,891 | -0.27(-0.25%) |
Aug 06, 2015 | 111.04 | 111.28 | 109.58 | 109.84 | 2,397,850 | -1.29(-1.16%) |
Aug 05, 2015 | 111.75 | 112.77 | 111.06 | 111.13 | 2,399,244 | +0.45(+0.41%) |
Aug 04, 2015 | 111.07 | 111.52 | 110.47 | 110.68 | 2,461,470 | +0.21(+0.19%) |
Aug 03, 2015 | 110.97 | 111.70 | 109.61 | 110.48 | 3,200,855 | -0.90(-0.81%) |
Jul 31, 2015 | 112.25 | 112.45 | 111.14 | 111.37 | 2,200,827 | -0.17(-0.15%) |
Jul 30, 2015 | 111.12 | 111.66 | 110.63 | 111.54 | 2,880,782 | +0.09(+0.08%) |
Jul 29, 2015 | 111.45 | 111.63 | 110.91 | 111.45 | 2,957,887 | +0.25(+0.22%) |
Jul 28, 2015 | 109.54 | 111.65 | 109.16 | 111.20 | 4,453,963 | +1.77(+1.61%) |
Jul 27, 2015 | 109.39 | 109.65 | 108.69 | 109.44 | 4,235,870 | -0.46(-0.41%) |
Jul 24, 2015 | 109.55 | 110.98 | 109.43 | 109.89 | 4,665,821 | -0.12(-0.11%) |
Jul 23, 2015 | 111.80 | 113.10 | 109.67 | 110.02 | 7,033,248 | -4.35(-3.80%) |
Jul 22, 2015 | 114.50 | 115.03 | 113.66 | 114.37 | 4,168,598 | -0.26(-0.22%) |
Jul 21, 2015 | 115.36 | 115.67 | 114.32 | 114.63 | 3,728,597 | -1.00(-0.87%) |
Jul 20, 2015 | 115.37 | 116.02 | 115.00 | 115.63 | 3,192,053 | +0.32(+0.27%) |
Jul 17, 2015 | 115.17 | 115.81 | 115.12 | 115.31 | 3,300,667 | -0.35(-0.31%) |
Jul 16, 2015 | 115.97 | 116.23 | 115.31 | 115.66 | 2,750,139 | +0.86(+0.75%) |
Jul 15, 2015 | 115.22 | 115.54 | 114.73 | 114.80 | 2,427,191 | -0.57(-0.50%) |
Jul 14, 2015 | 115.16 | 115.56 | 115.01 | 115.38 | 2,462,613 | +0.23(+0.20%) |
Jul 13, 2015 | 115.11 | 115.37 | 114.55 | 115.15 | 2,863,384 | +1.12(+0.98%) |
Jul 10, 2015 | 113.88 | 114.70 | 113.70 | 114.03 | 2,801,031 | +0.88(+0.78%) |
Jul 09, 2015 | 113.77 | 114.44 | 113.15 | 113.15 | 2,811,767 | +0.77(+0.68%) |
Jul 08, 2015 | 113.39 | 113.70 | 112.37 | 112.38 | 3,551,111 | -2.00(-1.75%) |
Jul 07, 2015 | 114.17 | 114.53 | 112.71 | 114.38 | 3,894,397 | +0.26(+0.23%) |
Jul 06, 2015 | 113.25 | 114.49 | 113.21 | 114.13 | 2,951,636 | -0.22(-0.19%) |
Jul 02, 2015 | 114.86 | 114.35 | 114.35 | 114.35 | 2,748,143 | -0.20(-0.17%) |
Jul 01, 2015 | 114.90 | 115.12 | 113.82 | 114.55 | 2,346,457 | +0.99(+0.87%) |
Jun 30, 2015 | 114.07 | 114.29 | 113.38 | 113.55 | 3,480,235 | +0.26(+0.23%) |
Jun 29, 2015 | 114.74 | 115.13 | 113.27 | 113.29 | 3,362,991 | -2.31(-2.00%) |
Jun 26, 2015 | 114.92 | 116.27 | 114.75 | 115.61 | 3,567,652 | +0.86(+0.75%) |
Jun 25, 2015 | 116.16 | 116.48 | 114.74 | 114.74 | 3,484,163 | -1.19(-1.03%) |
Jun 24, 2015 | 117.51 | 117.72 | 115.94 | 115.94 | 3,890,218 | -1.69(-1.44%) |
Jun 23, 2015 | 118.05 | 118.39 | 117.39 | 117.63 | 3,106,880 | +0.12(+0.10%) |
Jun 22, 2015 | 117.64 | 118.26 | 117.34 | 117.51 | 1,966,819 | +0.54(+0.46%) |
Jun 19, 2015 | 117.28 | 117.66 | 116.97 | 116.97 | 4,466,791 | -0.49(-0.42%) |
Jun 18, 2015 | 115.97 | 117.92 | 115.82 | 117.47 | 3,436,392 | +1.97(+1.70%) |
Jun 17, 2015 | 115.24 | 115.97 | 114.62 | 115.50 | 2,499,455 | +0.34(+0.29%) |
Jun 16, 2015 | 114.43 | 115.57 | 114.34 | 115.16 | 2,350,390 | +0.46(+0.40%) |
Jun 15, 2015 | 115.60 | 115.77 | 114.35 | 114.71 | 3,197,392 | -1.60(-1.37%) |
Jun 12, 2015 | 117.64 | 117.74 | 116.22 | 116.30 | 2,596,105 | -1.34(-1.14%) |
Jun 11, 2015 | 117.10 | 118.01 | 117.01 | 117.64 | 2,519,622 | +0.60(+0.52%) |
Jun 10, 2015 | 115.50 | 117.43 | 115.50 | 117.04 | 2,390,119 | +1.52(+1.31%) |
Jun 09, 2015 | 115.43 | 116.47 | 115.33 | 115.52 | 2,460,544 | +0.29(+0.25%) |
Jun 08, 2015 | 115.17 | 115.84 | 115.02 | 115.24 | 2,185,869 | -0.36(-0.31%) |
Jun 05, 2015 | 115.91 | 116.25 | 115.52 | 115.60 | 3,145,432 | -0.93(-0.80%) |
Jun 04, 2015 | 117.39 | 118.03 | 116.34 | 116.53 | 3,040,606 | -1.33(-1.13%) |
Jun 03, 2015 | 117.46 | 118.11 | 117.00 | 117.86 | 2,818,932 | +0.80(+0.68%) |
Jun 02, 2015 | 116.48 | 117.66 | 116.24 | 117.07 | 3,371,573 | +0.07(+0.06%) |