Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 120.27 | 121.06 | 117.15 | 117.52 | 5,623,160 | -3.18(-2.64%) |
Aug 28, 2015 | 121.08 | 122.34 | 119.02 | 120.70 | 6,004,597 | +0.13(+0.11%) |
Aug 27, 2015 | 119.92 | 121.64 | 117.20 | 120.57 | 6,341,343 | +1.35(+1.13%) |
Aug 26, 2015 | 117.10 | 119.33 | 113.92 | 119.23 | 6,781,840 | +6.81(+6.05%) |
Aug 25, 2015 | 118.08 | 119.15 | 112.18 | 112.42 | 8,653,790 | -1.90(-1.66%) |
Aug 24, 2015 | 112.53 | 119.57 | 108.40 | 114.32 | 11,231,411 | -5.85(-4.87%) |
Aug 21, 2015 | 123.09 | 126.92 | 120.16 | 120.16 | 8,018,103 | -4.61(-3.70%) |
Aug 20, 2015 | 127.24 | 128.14 | 124.68 | 124.78 | 4,509,594 | -4.20(-3.25%) |
Aug 19, 2015 | 129.17 | 129.86 | 127.33 | 128.97 | 4,054,622 | -0.89(-0.69%) |
Aug 18, 2015 | 131.64 | 131.82 | 129.38 | 129.86 | 2,936,125 | -1.60(-1.22%) |
Aug 17, 2015 | 129.35 | 131.54 | 128.53 | 131.47 | 2,568,561 | +1.60(+1.23%) |
Aug 14, 2015 | 130.15 | 131.34 | 129.04 | 129.86 | 3,493,459 | -0.67(-0.51%) |
Aug 13, 2015 | 132.02 | 132.40 | 130.10 | 130.53 | 2,449,739 | -0.97(-0.74%) |
Aug 12, 2015 | 129.24 | 131.94 | 126.87 | 131.50 | 5,825,226 | +1.59(+1.22%) |
Aug 11, 2015 | 130.77 | 130.81 | 128.62 | 129.91 | 3,795,125 | -1.57(-1.20%) |
Aug 10, 2015 | 133.25 | 134.63 | 131.37 | 131.48 | 3,541,724 | -1.32(-0.99%) |
Aug 07, 2015 | 130.77 | 132.92 | 128.25 | 132.80 | 5,392,504 | +2.04(+1.56%) |
Aug 06, 2015 | 136.37 | 136.38 | 129.67 | 130.76 | 4,898,426 | -5.23(-3.84%) |
Aug 05, 2015 | 135.28 | 136.82 | 135.17 | 135.98 | 2,785,579 | +1.26(+0.94%) |
Aug 04, 2015 | 135.48 | 135.81 | 133.81 | 134.72 | 3,210,096 | -0.61(-0.45%) |
Aug 03, 2015 | 136.26 | 136.45 | 134.12 | 135.33 | 3,791,486 | -0.77(-0.57%) |
Jul 31, 2015 | 136.80 | 140.12 | 135.65 | 136.10 | 9,458,060 | +3.78(+2.85%) |
Jul 30, 2015 | 131.09 | 132.93 | 129.64 | 132.32 | 5,241,184 | +0.17(+0.13%) |
Jul 29, 2015 | 133.27 | 133.86 | 130.34 | 132.15 | 6,631,591 | -0.98(-0.74%) |
Jul 28, 2015 | 128.03 | 134.72 | 128.03 | 133.13 | 11,098,378 | +5.55(+4.35%) |
Jul 27, 2015 | 122.83 | 127.88 | 122.67 | 127.58 | 7,469,925 | +5.36(+4.38%) |
Jul 24, 2015 | 124.94 | 126.19 | 121.16 | 122.23 | 5,722,919 | -4.25(-3.36%) |
Jul 23, 2015 | 127.17 | 127.26 | 125.46 | 126.47 | 2,226,837 | -0.12(-0.09%) |
Jul 22, 2015 | 124.45 | 126.92 | 124.45 | 126.59 | 2,733,700 | +0.42(+0.34%) |
Jul 21, 2015 | 126.95 | 127.36 | 125.14 | 126.17 | 3,490,330 | -0.49(-0.39%) |
Jul 20, 2015 | 126.06 | 127.47 | 125.54 | 126.66 | 3,493,461 | +0.82(+0.65%) |
Jul 17, 2015 | 125.66 | 126.01 | 123.78 | 125.83 | 4,214,947 | +0.18(+0.14%) |
Jul 16, 2015 | 124.65 | 126.20 | 124.14 | 125.66 | 3,227,192 | +2.00(+1.61%) |
Jul 15, 2015 | 123.67 | 125.28 | 122.99 | 123.66 | 3,397,669 | +0.87(+0.71%) |
Jul 14, 2015 | 120.49 | 123.55 | 120.05 | 122.79 | 4,702,990 | +2.74(+2.28%) |
Jul 13, 2015 | 119.68 | 120.66 | 119.40 | 120.05 | 2,339,870 | +1.28(+1.08%) |
Jul 10, 2015 | 118.68 | 119.10 | 117.53 | 118.77 | 5,159,635 | +2.15(+1.84%) |
Jul 09, 2015 | 117.49 | 118.61 | 116.46 | 116.62 | 5,379,869 | -0.77(-0.66%) |
Jul 08, 2015 | 118.77 | 119.34 | 117.09 | 117.39 | 3,105,623 | -2.37(-1.98%) |
Jul 07, 2015 | 119.65 | 120.00 | 117.29 | 119.76 | 2,923,482 | +0.69(+0.58%) |
Jul 06, 2015 | 117.26 | 120.28 | 117.06 | 119.07 | 3,598,692 | +0.95(+0.81%) |
Jul 02, 2015 | 119.58 | 118.12 | 118.12 | 118.12 | 2,750,456 | -1.33(-1.12%) |
Jul 01, 2015 | 119.41 | 120.04 | 118.25 | 119.45 | 2,983,506 | +1.13(+0.96%) |
Jun 30, 2015 | 118.10 | 118.86 | 116.77 | 118.32 | 5,051,537 | +1.48(+1.27%) |
Jun 29, 2015 | 120.72 | 121.74 | 116.71 | 116.84 | 6,204,602 | -4.95(-4.06%) |
Jun 26, 2015 | 122.86 | 123.15 | 121.18 | 121.79 | 4,590,387 | -0.57(-0.47%) |
Jun 25, 2015 | 123.94 | 123.96 | 121.79 | 122.36 | 3,125,424 | -0.87(-0.71%) |
Jun 24, 2015 | 124.49 | 124.73 | 122.76 | 123.23 | 3,272,354 | -1.39(-1.11%) |
Jun 23, 2015 | 125.97 | 126.01 | 124.11 | 124.62 | 3,181,292 | -0.41(-0.33%) |
Jun 22, 2015 | 124.56 | 125.83 | 124.43 | 125.02 | 2,499,555 | +1.16(+0.93%) |
Jun 19, 2015 | 123.41 | 125.03 | 123.14 | 123.87 | 6,723,697 | +0.46(+0.37%) |
Jun 18, 2015 | 120.48 | 123.91 | 120.47 | 123.41 | 4,482,214 | +3.45(+2.87%) |
Jun 17, 2015 | 120.89 | 120.99 | 119.37 | 119.96 | 3,903,585 | -0.45(-0.37%) |
Jun 16, 2015 | 120.08 | 120.86 | 119.53 | 120.41 | 2,235,586 | +0.10(+0.08%) |
Jun 15, 2015 | 119.27 | 120.52 | 118.36 | 120.31 | 3,354,318 | -0.01(-0.01%) |
Jun 12, 2015 | 121.18 | 121.57 | 119.53 | 120.32 | 3,111,558 | -1.42(-1.16%) |
Jun 11, 2015 | 121.70 | 122.52 | 120.57 | 121.74 | 4,714,390 | +1.86(+1.55%) |
Jun 10, 2015 | 118.23 | 120.14 | 116.28 | 119.88 | 7,748,662 | +0.58(+0.48%) |
Jun 09, 2015 | 120.65 | 121.09 | 118.62 | 119.31 | 3,587,907 | -1.29(-1.07%) |
Jun 08, 2015 | 121.23 | 122.13 | 119.94 | 120.59 | 2,702,428 | -0.60(-0.50%) |
Jun 05, 2015 | 122.16 | 122.85 | 120.25 | 121.19 | 4,452,667 | -0.65(-0.53%) |
Jun 04, 2015 | 120.69 | 122.13 | 120.46 | 121.84 | 5,083,240 | +0.74(+0.61%) |
Jun 03, 2015 | 121.35 | 121.66 | 120.54 | 121.10 | 2,803,203 | +0.53(+0.44%) |
Jun 02, 2015 | 120.91 | 121.75 | 119.31 | 120.57 | 3,240,169 | -0.45(-0.38%) |