Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.00 | 115.81 | 111.36 | 111.72 | 5,571,574 | -3.69(-3.20%) |
Aug 28, 2015 | 113.93 | 115.41 | 113.51 | 115.41 | 5,163,638 | +0.78(+0.68%) |
Aug 27, 2015 | 113.83 | 114.90 | 112.09 | 114.64 | 8,937,742 | +2.99(+2.68%) |
Aug 26, 2015 | 109.44 | 111.83 | 106.01 | 111.64 | 8,372,695 | +5.39(+5.07%) |
Aug 25, 2015 | 110.09 | 112.72 | 106.26 | 106.26 | 8,841,320 | +0.12(+0.12%) |
Aug 24, 2015 | 102.02 | 111.15 | 92.83 | 106.13 | 14,928,205 | -4.89(-4.40%) |
Aug 21, 2015 | 112.77 | 115.56 | 111.01 | 111.02 | 14,854,948 | -3.59(-3.13%) |
Aug 20, 2015 | 118.26 | 119.19 | 114.57 | 114.61 | 7,667,323 | -4.85(-4.06%) |
Aug 19, 2015 | 119.24 | 120.52 | 118.12 | 119.46 | 4,253,418 | -0.85(-0.71%) |
Aug 18, 2015 | 121.30 | 121.82 | 120.11 | 120.31 | 2,277,897 | -1.09(-0.90%) |
Aug 17, 2015 | 118.10 | 121.53 | 117.64 | 121.40 | 3,948,804 | +2.47(+2.08%) |
Aug 14, 2015 | 119.56 | 119.87 | 117.32 | 118.93 | 4,285,715 | -0.76(-0.64%) |
Aug 13, 2015 | 121.24 | 121.66 | 119.46 | 119.69 | 3,264,315 | -1.23(-1.02%) |
Aug 12, 2015 | 118.76 | 121.24 | 116.66 | 120.93 | 7,033,271 | +0.98(+0.81%) |
Aug 11, 2015 | 120.34 | 121.70 | 118.83 | 119.95 | 4,563,168 | -1.39(-1.14%) |
Aug 10, 2015 | 121.66 | 123.01 | 121.08 | 121.34 | 5,589,649 | +0.90(+0.75%) |
Aug 07, 2015 | 121.53 | 121.53 | 118.14 | 120.44 | 10,733,093 | -0.46(-0.38%) |
Aug 06, 2015 | 126.54 | 126.64 | 120.75 | 120.90 | 9,365,692 | -5.44(-4.30%) |
Aug 05, 2015 | 126.37 | 127.42 | 125.94 | 126.34 | 3,514,635 | +0.95(+0.76%) |
Aug 04, 2015 | 125.53 | 126.37 | 124.86 | 125.39 | 2,536,944 | +0.55(+0.44%) |
Aug 03, 2015 | 125.25 | 125.94 | 123.76 | 124.84 | 2,533,873 | -0.13(-0.10%) |
Jul 31, 2015 | 124.61 | 125.89 | 124.06 | 124.97 | 3,322,331 | +1.22(+0.98%) |
Jul 30, 2015 | 122.18 | 124.19 | 120.97 | 123.75 | 4,796,116 | +0.45(+0.36%) |
Jul 29, 2015 | 125.69 | 125.93 | 122.40 | 123.30 | 4,633,128 | -1.77(-1.41%) |
Jul 28, 2015 | 123.41 | 125.23 | 122.08 | 125.07 | 6,562,449 | +3.02(+2.48%) |
Jul 27, 2015 | 122.33 | 123.02 | 120.77 | 122.04 | 8,919,251 | -1.31(-1.06%) |
Jul 24, 2015 | 126.31 | 127.08 | 122.82 | 123.35 | 12,005,667 | -5.28(-4.11%) |
Jul 23, 2015 | 128.83 | 129.88 | 128.16 | 128.63 | 5,572,363 | -0.20(-0.15%) |
Jul 22, 2015 | 127.44 | 129.24 | 127.05 | 128.83 | 4,177,519 | -0.37(-0.29%) |
Jul 21, 2015 | 130.02 | 130.24 | 127.75 | 129.20 | 4,257,458 | -0.82(-0.63%) |
Jul 20, 2015 | 130.44 | 130.93 | 129.53 | 130.02 | 3,708,971 | +0.14(+0.10%) |
Jul 17, 2015 | 129.04 | 129.92 | 128.34 | 129.88 | 3,958,541 | +0.62(+0.48%) |
Jul 16, 2015 | 128.55 | 129.52 | 127.85 | 129.26 | 4,507,460 | +1.60(+1.26%) |
Jul 15, 2015 | 128.41 | 129.68 | 127.11 | 127.66 | 7,387,501 | +0.92(+0.73%) |
Jul 14, 2015 | 124.28 | 126.98 | 123.90 | 126.73 | 5,740,568 | +2.87(+2.32%) |
Jul 13, 2015 | 122.90 | 124.16 | 122.83 | 123.86 | 3,716,603 | +2.07(+1.70%) |
Jul 10, 2015 | 121.53 | 121.81 | 120.07 | 121.79 | 4,146,679 | +1.98(+1.65%) |
Jul 09, 2015 | 120.32 | 120.69 | 119.36 | 119.81 | 3,970,130 | +1.29(+1.09%) |
Jul 08, 2015 | 120.55 | 121.12 | 118.22 | 118.52 | 7,597,198 | -3.48(-2.85%) |
Jul 07, 2015 | 121.94 | 122.15 | 119.52 | 121.99 | 4,362,523 | +0.35(+0.28%) |
Jul 06, 2015 | 120.11 | 122.78 | 119.57 | 121.64 | 3,506,144 | +0.66(+0.54%) |
Jul 02, 2015 | 121.56 | 120.99 | 120.99 | 120.99 | 2,573,419 | +0.15(+0.12%) |
Jul 01, 2015 | 122.19 | 122.51 | 120.19 | 120.84 | 4,106,540 | +0.30(+0.25%) |
Jun 30, 2015 | 119.63 | 120.93 | 118.67 | 120.54 | 6,597,308 | +2.74(+2.33%) |
Jun 29, 2015 | 120.22 | 121.50 | 117.79 | 117.79 | 6,233,901 | -3.99(-3.28%) |
Jun 26, 2015 | 123.16 | 123.32 | 120.64 | 121.78 | 5,744,425 | -1.00(-0.81%) |
Jun 25, 2015 | 123.51 | 124.13 | 122.02 | 122.78 | 4,610,167 | -0.57(-0.46%) |
Jun 24, 2015 | 124.92 | 125.21 | 123.02 | 123.35 | 3,829,996 | -1.85(-1.48%) |
Jun 23, 2015 | 125.28 | 125.78 | 124.41 | 125.20 | 3,685,854 | +0.03(+0.02%) |
Jun 22, 2015 | 124.36 | 125.30 | 123.91 | 125.17 | 5,316,341 | +1.85(+1.50%) |
Jun 19, 2015 | 123.49 | 123.87 | 122.51 | 123.32 | 6,295,263 | -0.13(-0.10%) |
Jun 18, 2015 | 120.27 | 123.61 | 120.13 | 123.45 | 10,323,991 | +3.70(+3.09%) |
Jun 17, 2015 | 119.49 | 120.22 | 119.04 | 119.75 | 3,987,324 | +0.71(+0.60%) |
Jun 16, 2015 | 118.26 | 119.42 | 118.10 | 119.04 | 2,842,874 | +0.23(+0.19%) |
Jun 15, 2015 | 117.90 | 118.94 | 117.03 | 118.81 | 4,254,899 | -0.07(-0.06%) |
Jun 12, 2015 | 119.48 | 119.86 | 118.26 | 118.88 | 3,915,993 | -1.36(-1.13%) |
Jun 11, 2015 | 119.88 | 120.42 | 119.34 | 120.24 | 3,899,494 | +0.73(+0.61%) |
Jun 10, 2015 | 117.53 | 119.60 | 116.89 | 119.51 | 5,963,993 | +1.70(+1.44%) |
Jun 09, 2015 | 119.19 | 119.24 | 117.11 | 117.82 | 7,821,199 | -1.43(-1.20%) |
Jun 08, 2015 | 119.93 | 120.19 | 118.67 | 119.24 | 4,842,412 | -0.66(-0.55%) |
Jun 05, 2015 | 118.09 | 120.13 | 117.31 | 119.91 | 6,162,970 | +1.39(+1.17%) |
Jun 04, 2015 | 118.79 | 119.62 | 117.63 | 118.52 | 4,696,691 | -0.66(-0.56%) |
Jun 03, 2015 | 119.45 | 119.63 | 118.46 | 119.18 | 2,668,544 | +0.45(+0.37%) |
Jun 02, 2015 | 118.72 | 119.61 | 117.70 | 118.74 | 5,108,771 | -0.44(-0.37%) |