Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 117.98 | 118.28 | 116.22 | 116.48 | 4,747,570 | -2.28(-1.92%) |
Aug 28, 2015 | 117.15 | 119.19 | 116.64 | 118.76 | 5,058,522 | +1.22(+1.04%) |
Aug 27, 2015 | 116.83 | 117.97 | 115.39 | 117.54 | 6,455,188 | +2.25(+1.96%) |
Aug 26, 2015 | 115.28 | 115.66 | 111.62 | 115.28 | 7,211,520 | +3.43(+3.07%) |
Aug 25, 2015 | 115.87 | 116.51 | 111.80 | 111.85 | 8,031,293 | -1.52(-1.34%) |
Aug 24, 2015 | 110.20 | 120.77 | 102.63 | 113.37 | 10,574,746 | -4.03(-3.43%) |
Aug 21, 2015 | 120.22 | 120.41 | 117.17 | 117.40 | 8,927,836 | -4.73(-3.88%) |
Aug 20, 2015 | 126.23 | 126.48 | 122.02 | 122.13 | 7,401,866 | -5.08(-3.99%) |
Aug 19, 2015 | 127.83 | 128.78 | 126.85 | 127.21 | 3,329,099 | -1.67(-1.30%) |
Aug 18, 2015 | 128.70 | 129.43 | 128.19 | 128.88 | 2,193,887 | +0.14(+0.11%) |
Aug 17, 2015 | 128.88 | 129.12 | 127.40 | 128.74 | 4,202,697 | -0.58(-0.45%) |
Aug 14, 2015 | 128.89 | 129.66 | 128.14 | 129.32 | 3,283,980 | +0.25(+0.19%) |
Aug 13, 2015 | 126.59 | 129.64 | 126.15 | 129.07 | 5,754,959 | +2.12(+1.67%) |
Aug 12, 2015 | 127.06 | 127.47 | 124.66 | 126.95 | 4,942,679 | -1.44(-1.12%) |
Aug 11, 2015 | 128.47 | 129.18 | 127.71 | 128.40 | 3,159,776 | -1.61(-1.24%) |
Aug 10, 2015 | 128.16 | 130.82 | 128.15 | 130.01 | 3,850,526 | +3.07(+2.42%) |
Aug 07, 2015 | 127.66 | 128.21 | 126.30 | 126.94 | 3,313,272 | -1.25(-0.97%) |
Aug 06, 2015 | 128.97 | 129.47 | 127.83 | 128.19 | 2,756,556 | -1.01(-0.78%) |
Aug 05, 2015 | 128.26 | 129.78 | 128.15 | 129.20 | 3,282,868 | +2.07(+1.63%) |
Aug 04, 2015 | 127.14 | 128.31 | 126.69 | 127.13 | 2,227,446 | -0.13(-0.10%) |
Aug 03, 2015 | 127.93 | 128.20 | 126.29 | 127.26 | 3,486,569 | -0.42(-0.33%) |
Jul 31, 2015 | 127.32 | 128.35 | 126.91 | 127.69 | 3,571,860 | +1.03(+0.81%) |
Jul 30, 2015 | 126.96 | 127.47 | 125.95 | 126.66 | 2,985,287 | -1.00(-0.78%) |
Jul 29, 2015 | 126.19 | 128.08 | 126.09 | 127.66 | 3,681,276 | +2.06(+1.64%) |
Jul 28, 2015 | 125.42 | 125.92 | 123.56 | 125.60 | 4,671,765 | +0.69(+0.55%) |
Jul 27, 2015 | 126.85 | 126.96 | 124.70 | 124.91 | 3,987,885 | -2.68(-2.10%) |
Jul 24, 2015 | 129.14 | 129.72 | 127.52 | 127.59 | 2,771,880 | -1.82(-1.40%) |
Jul 23, 2015 | 130.19 | 131.03 | 129.12 | 129.41 | 4,579,602 | -0.32(-0.25%) |
Jul 22, 2015 | 131.88 | 132.12 | 128.52 | 129.72 | 7,041,914 | +1.30(+1.01%) |
Jul 21, 2015 | 129.83 | 129.83 | 127.73 | 128.42 | 5,025,542 | -1.52(-1.17%) |
Jul 20, 2015 | 130.29 | 130.37 | 129.23 | 129.95 | 3,405,558 | -0.11(-0.08%) |
Jul 17, 2015 | 130.41 | 130.58 | 129.33 | 130.05 | 3,530,798 | -1.46(-1.11%) |
Jul 16, 2015 | 130.89 | 131.79 | 130.88 | 131.51 | 2,833,545 | +1.42(+1.09%) |
Jul 15, 2015 | 130.86 | 130.86 | 129.73 | 130.10 | 2,996,381 | -0.76(-0.58%) |
Jul 14, 2015 | 129.98 | 131.34 | 129.70 | 130.86 | 3,826,010 | +1.00(+0.77%) |
Jul 13, 2015 | 129.27 | 129.97 | 128.95 | 129.86 | 2,477,492 | +1.89(+1.48%) |
Jul 10, 2015 | 127.66 | 128.59 | 127.42 | 127.96 | 2,475,027 | +1.49(+1.18%) |
Jul 09, 2015 | 127.44 | 127.71 | 126.41 | 126.47 | 2,807,844 | +0.78(+0.62%) |
Jul 08, 2015 | 126.21 | 126.78 | 125.34 | 125.69 | 3,823,506 | -1.09(-0.86%) |
Jul 07, 2015 | 124.70 | 127.04 | 124.12 | 126.78 | 4,190,947 | +2.33(+1.87%) |
Jul 06, 2015 | 123.13 | 124.64 | 123.11 | 124.45 | 2,363,627 | +0.27(+0.22%) |
Jul 02, 2015 | 125.14 | 124.18 | 124.18 | 124.18 | 2,389,711 | -0.46(-0.37%) |
Jul 01, 2015 | 124.42 | 125.00 | 124.01 | 124.64 | 3,681,688 | +1.78(+1.45%) |
Jun 30, 2015 | 124.05 | 124.05 | 122.61 | 122.86 | 3,878,141 | -0.01(-0.01%) |
Jun 29, 2015 | 124.84 | 125.16 | 122.74 | 122.87 | 4,238,951 | -3.32(-2.63%) |
Jun 26, 2015 | 126.68 | 126.69 | 125.67 | 126.19 | 3,560,292 | +0.03(+0.02%) |
Jun 25, 2015 | 126.89 | 127.32 | 126.07 | 126.16 | 2,428,628 | -0.49(-0.38%) |
Jun 24, 2015 | 127.32 | 128.25 | 126.22 | 126.65 | 4,504,025 | -1.27(-0.99%) |
Jun 23, 2015 | 129.60 | 129.71 | 127.36 | 127.92 | 3,234,182 | -1.12(-0.87%) |
Jun 22, 2015 | 129.37 | 129.49 | 128.50 | 129.04 | 2,355,392 | +0.50(+0.39%) |
Jun 19, 2015 | 128.59 | 129.40 | 128.38 | 128.54 | 5,461,707 | -0.22(-0.17%) |
Jun 18, 2015 | 127.46 | 129.78 | 127.46 | 128.76 | 4,210,250 | +1.73(+1.36%) |
Jun 17, 2015 | 126.54 | 127.54 | 125.68 | 127.03 | 3,131,009 | +0.97(+0.77%) |
Jun 16, 2015 | 125.25 | 127.17 | 125.25 | 126.07 | 2,766,890 | +0.04(+0.04%) |
Jun 15, 2015 | 125.80 | 125.99 | 125.13 | 126.02 | 2,971,109 | -0.45(-0.36%) |
Jun 12, 2015 | 126.31 | 126.53 | 124.96 | 126.47 | 2,704,430 | -0.14(-0.11%) |
Jun 11, 2015 | 125.77 | 127.52 | 125.54 | 126.62 | 3,301,977 | +1.19(+0.95%) |
Jun 10, 2015 | 124.60 | 126.30 | 124.25 | 125.43 | 3,143,597 | +1.35(+1.08%) |
Jun 09, 2015 | 124.44 | 124.87 | 123.91 | 124.08 | 2,989,336 | -0.48(-0.38%) |
Jun 08, 2015 | 124.21 | 125.19 | 124.17 | 124.56 | 3,112,490 | -0.08(-0.06%) |
Jun 05, 2015 | 124.92 | 125.15 | 124.04 | 124.64 | 3,630,730 | -0.41(-0.33%) |
Jun 04, 2015 | 126.85 | 126.86 | 124.83 | 125.05 | 3,657,683 | -2.32(-1.82%) |
Jun 03, 2015 | 127.34 | 128.47 | 126.55 | 127.37 | 4,240,609 | +0.50(+0.39%) |
Jun 02, 2015 | 125.27 | 127.94 | 124.55 | 126.87 | 5,630,189 | +1.77(+1.42%) |