Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 105.93 | 106.55 | 105.21 | 105.30 | 3,394,880 | -1.53(-1.44%) |
Aug 28, 2015 | 105.95 | 106.91 | 105.79 | 106.83 | 3,596,866 | +0.23(+0.22%) |
Aug 27, 2015 | 106.49 | 107.38 | 104.70 | 106.60 | 5,540,731 | +0.87(+0.83%) |
Aug 26, 2015 | 103.71 | 105.78 | 102.62 | 105.73 | 6,158,225 | +3.76(+3.69%) |
Aug 25, 2015 | 105.09 | 105.24 | 101.78 | 101.96 | 7,337,876 | -0.70(-0.68%) |
Aug 24, 2015 | 101.58 | 105.26 | 99.27 | 102.66 | 9,934,450 | -2.60(-2.47%) |
Aug 21, 2015 | 106.32 | 107.65 | 105.13 | 105.26 | 7,346,159 | -0.93(-0.88%) |
Aug 20, 2015 | 107.05 | 107.32 | 106.19 | 106.19 | 4,426,477 | -1.87(-1.73%) |
Aug 19, 2015 | 108.31 | 109.31 | 107.62 | 108.06 | 3,408,808 | -1.05(-0.96%) |
Aug 18, 2015 | 109.34 | 109.56 | 108.81 | 109.11 | 2,319,472 | -0.68(-0.62%) |
Aug 17, 2015 | 108.46 | 109.84 | 107.67 | 109.79 | 2,241,390 | +0.71(+0.65%) |
Aug 14, 2015 | 108.63 | 109.26 | 108.38 | 109.09 | 1,905,532 | +0.65(+0.60%) |
Aug 13, 2015 | 108.88 | 109.29 | 108.20 | 108.44 | 2,437,323 | -0.82(-0.75%) |
Aug 12, 2015 | 108.32 | 109.40 | 107.46 | 109.26 | 2,792,412 | +0.03(+0.03%) |
Aug 11, 2015 | 110.35 | 110.35 | 109.07 | 109.23 | 2,460,971 | -2.03(-1.82%) |
Aug 10, 2015 | 110.35 | 111.37 | 110.27 | 111.26 | 2,136,507 | +1.73(+1.58%) |
Aug 07, 2015 | 109.23 | 110.35 | 109.00 | 109.53 | 2,269,618 | -0.27(-0.25%) |
Aug 06, 2015 | 111.01 | 111.25 | 109.54 | 109.81 | 2,398,619 | -1.29(-1.16%) |
Aug 05, 2015 | 111.71 | 112.73 | 111.03 | 111.09 | 2,400,014 | +0.45(+0.41%) |
Aug 04, 2015 | 111.04 | 111.48 | 110.43 | 110.65 | 2,462,260 | +0.21(+0.19%) |
Aug 03, 2015 | 110.93 | 111.66 | 109.58 | 110.44 | 3,201,882 | -0.90(-0.81%) |
Jul 31, 2015 | 112.21 | 112.42 | 111.11 | 111.34 | 2,201,533 | -0.17(-0.15%) |
Jul 30, 2015 | 111.09 | 111.62 | 110.59 | 111.51 | 2,881,706 | +0.09(+0.08%) |
Jul 29, 2015 | 111.41 | 111.59 | 110.87 | 111.42 | 2,958,836 | +0.25(+0.23%) |
Jul 28, 2015 | 109.51 | 111.62 | 109.12 | 111.17 | 4,455,392 | +1.77(+1.61%) |
Jul 27, 2015 | 109.35 | 109.62 | 108.66 | 109.40 | 4,237,229 | -0.46(-0.42%) |
Jul 24, 2015 | 109.51 | 110.94 | 109.39 | 109.86 | 4,667,318 | -0.12(-0.11%) |
Jul 23, 2015 | 111.76 | 113.07 | 109.63 | 109.98 | 7,035,504 | -4.35(-3.80%) |
Jul 22, 2015 | 114.46 | 114.99 | 113.62 | 114.33 | 4,169,935 | -0.26(-0.22%) |
Jul 21, 2015 | 115.32 | 115.63 | 114.28 | 114.59 | 3,729,793 | -1.00(-0.87%) |
Jul 20, 2015 | 115.33 | 115.98 | 114.97 | 115.59 | 3,193,077 | +0.32(+0.27%) |
Jul 17, 2015 | 115.13 | 115.77 | 115.08 | 115.27 | 3,301,726 | -0.35(-0.31%) |
Jul 16, 2015 | 115.93 | 116.19 | 115.27 | 115.63 | 2,751,021 | +0.86(+0.75%) |
Jul 15, 2015 | 115.19 | 115.50 | 114.69 | 114.77 | 2,427,970 | -0.57(-0.50%) |
Jul 14, 2015 | 115.13 | 115.52 | 114.97 | 115.34 | 2,463,403 | +0.23(+0.20%) |
Jul 13, 2015 | 115.08 | 115.33 | 114.51 | 115.11 | 2,864,303 | +1.12(+0.98%) |
Jul 10, 2015 | 113.84 | 114.66 | 113.66 | 113.99 | 2,801,929 | +0.88(+0.78%) |
Jul 09, 2015 | 113.73 | 114.40 | 113.11 | 113.11 | 2,812,669 | +0.77(+0.68%) |
Jul 08, 2015 | 113.35 | 113.66 | 112.34 | 112.35 | 3,552,250 | -2.00(-1.75%) |
Jul 07, 2015 | 114.13 | 114.49 | 112.68 | 114.35 | 3,895,647 | +0.26(+0.23%) |
Jul 06, 2015 | 113.21 | 114.46 | 113.17 | 114.09 | 2,952,583 | -0.22(-0.19%) |
Jul 02, 2015 | 114.83 | 114.31 | 114.31 | 114.31 | 2,749,025 | -0.20(-0.17%) |
Jul 01, 2015 | 114.86 | 115.08 | 113.78 | 114.51 | 2,347,209 | +0.99(+0.87%) |
Jun 30, 2015 | 114.03 | 114.25 | 113.35 | 113.52 | 3,481,352 | +0.26(+0.23%) |
Jun 29, 2015 | 114.71 | 115.09 | 113.24 | 113.26 | 3,364,070 | -2.31(-2.00%) |
Jun 26, 2015 | 114.88 | 116.23 | 114.71 | 115.57 | 3,568,796 | +0.86(+0.75%) |
Jun 25, 2015 | 116.13 | 116.45 | 114.71 | 114.71 | 3,485,280 | -1.19(-1.03%) |
Jun 24, 2015 | 117.47 | 117.68 | 115.90 | 115.90 | 3,891,466 | -1.69(-1.44%) |
Jun 23, 2015 | 118.01 | 118.35 | 117.35 | 117.59 | 3,107,877 | +0.12(+0.10%) |
Jun 22, 2015 | 117.60 | 118.22 | 117.30 | 117.47 | 1,967,450 | +0.54(+0.46%) |
Jun 19, 2015 | 117.24 | 117.62 | 116.93 | 116.94 | 4,468,224 | -0.49(-0.42%) |
Jun 18, 2015 | 115.94 | 117.89 | 115.78 | 117.43 | 3,437,495 | +1.96(+1.70%) |
Jun 17, 2015 | 115.21 | 115.94 | 114.58 | 115.47 | 2,500,257 | +0.34(+0.29%) |
Jun 16, 2015 | 114.39 | 115.53 | 114.30 | 115.13 | 2,351,145 | +0.46(+0.40%) |
Jun 15, 2015 | 115.56 | 115.74 | 114.32 | 114.67 | 3,198,418 | -1.60(-1.37%) |
Jun 12, 2015 | 117.60 | 117.70 | 116.18 | 116.27 | 2,596,938 | -1.34(-1.14%) |
Jun 11, 2015 | 117.06 | 117.97 | 116.97 | 117.61 | 2,520,430 | +0.60(+0.52%) |
Jun 10, 2015 | 115.47 | 117.39 | 115.47 | 117.00 | 2,390,886 | +1.52(+1.31%) |
Jun 09, 2015 | 115.39 | 116.43 | 115.30 | 115.49 | 2,461,334 | +0.29(+0.25%) |
Jun 08, 2015 | 115.13 | 115.80 | 114.99 | 115.20 | 2,186,570 | -0.36(-0.31%) |
Jun 05, 2015 | 115.87 | 116.22 | 115.48 | 115.56 | 3,146,441 | -0.94(-0.80%) |
Jun 04, 2015 | 117.35 | 117.99 | 116.30 | 116.50 | 3,041,581 | -1.33(-1.13%) |
Jun 03, 2015 | 117.42 | 118.07 | 116.96 | 117.83 | 2,819,837 | +0.79(+0.68%) |
Jun 02, 2015 | 116.44 | 117.62 | 116.20 | 117.03 | 3,372,655 | +0.07(+0.06%) |