Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 105.20 | 105.81 | 104.48 | 104.57 | 3,418,458 | -1.52(-1.44%) |
Aug 28, 2015 | 105.22 | 106.17 | 105.06 | 106.09 | 3,621,847 | +0.23(+0.22%) |
Aug 27, 2015 | 105.75 | 106.64 | 103.97 | 105.87 | 5,579,212 | +0.87(+0.83%) |
Aug 26, 2015 | 103.00 | 105.05 | 101.92 | 105.00 | 6,200,995 | +3.74(+3.69%) |
Aug 25, 2015 | 104.36 | 104.51 | 101.08 | 101.26 | 7,388,839 | -0.69(-0.68%) |
Aug 24, 2015 | 100.88 | 104.53 | 98.58 | 101.95 | 10,003,446 | -2.58(-2.47%) |
Aug 21, 2015 | 105.59 | 106.91 | 104.41 | 104.53 | 7,397,180 | -0.93(-0.88%) |
Aug 20, 2015 | 106.31 | 106.58 | 105.45 | 105.46 | 4,457,220 | -1.85(-1.73%) |
Aug 19, 2015 | 107.56 | 108.55 | 106.88 | 107.31 | 3,432,483 | -1.04(-0.96%) |
Aug 18, 2015 | 108.59 | 108.80 | 108.06 | 108.36 | 2,335,581 | -0.68(-0.62%) |
Aug 17, 2015 | 107.71 | 109.09 | 106.93 | 109.03 | 2,256,957 | +0.70(+0.65%) |
Aug 14, 2015 | 107.88 | 108.50 | 107.63 | 108.33 | 1,918,766 | +0.64(+0.60%) |
Aug 13, 2015 | 108.13 | 108.54 | 107.46 | 107.69 | 2,454,251 | -0.82(-0.75%) |
Aug 12, 2015 | 107.57 | 108.65 | 106.72 | 108.51 | 2,811,805 | +0.03(+0.03%) |
Aug 11, 2015 | 109.59 | 109.59 | 108.32 | 108.48 | 2,478,063 | -2.02(-1.83%) |
Aug 10, 2015 | 109.59 | 110.61 | 109.51 | 110.50 | 2,151,346 | +1.72(+1.58%) |
Aug 07, 2015 | 108.48 | 109.59 | 108.25 | 108.78 | 2,285,381 | -0.27(-0.25%) |
Aug 06, 2015 | 110.24 | 110.48 | 108.79 | 109.05 | 2,415,278 | -1.28(-1.16%) |
Aug 05, 2015 | 110.94 | 111.96 | 110.26 | 110.33 | 2,416,682 | +0.45(+0.41%) |
Aug 04, 2015 | 110.27 | 110.72 | 109.67 | 109.88 | 2,479,360 | +0.20(+0.19%) |
Aug 03, 2015 | 110.17 | 110.89 | 108.82 | 109.68 | 3,224,120 | -0.89(-0.81%) |
Jul 31, 2015 | 111.44 | 111.64 | 110.34 | 110.57 | 2,216,823 | -0.17(-0.15%) |
Jul 30, 2015 | 110.32 | 110.86 | 109.83 | 110.74 | 2,901,720 | +0.09(+0.08%) |
Jul 29, 2015 | 110.64 | 110.83 | 110.11 | 110.65 | 2,979,386 | +0.25(+0.22%) |
Jul 28, 2015 | 108.75 | 110.85 | 108.37 | 110.40 | 4,486,336 | +1.75(+1.61%) |
Jul 27, 2015 | 108.60 | 108.86 | 107.91 | 108.65 | 4,266,657 | -0.45(-0.42%) |
Jul 24, 2015 | 108.76 | 110.17 | 108.64 | 109.10 | 4,699,733 | -0.12(-0.11%) |
Jul 23, 2015 | 110.99 | 112.29 | 108.88 | 109.22 | 7,084,367 | -4.32(-3.80%) |
Jul 22, 2015 | 113.67 | 114.20 | 112.83 | 113.54 | 4,198,896 | -0.26(-0.22%) |
Jul 21, 2015 | 114.52 | 114.84 | 113.49 | 113.80 | 3,755,697 | -0.99(-0.87%) |
Jul 20, 2015 | 114.54 | 115.18 | 114.17 | 114.79 | 3,215,253 | +0.32(+0.28%) |
Jul 17, 2015 | 114.34 | 114.97 | 114.29 | 114.48 | 3,324,657 | -0.35(-0.31%) |
Jul 16, 2015 | 115.13 | 115.39 | 114.48 | 114.83 | 2,770,128 | +0.85(+0.75%) |
Jul 15, 2015 | 114.39 | 114.70 | 113.90 | 113.97 | 2,444,833 | -0.57(-0.50%) |
Jul 14, 2015 | 114.33 | 114.73 | 114.18 | 114.54 | 2,480,511 | +0.23(+0.20%) |
Jul 13, 2015 | 114.28 | 114.54 | 113.72 | 114.32 | 2,884,196 | +1.11(+0.98%) |
Jul 10, 2015 | 113.05 | 113.87 | 112.88 | 113.21 | 2,821,389 | +0.88(+0.78%) |
Jul 09, 2015 | 112.94 | 113.61 | 112.33 | 112.33 | 2,832,204 | +0.76(+0.68%) |
Jul 08, 2015 | 112.57 | 112.88 | 111.56 | 111.57 | 3,576,921 | -1.99(-1.75%) |
Jul 07, 2015 | 113.35 | 113.70 | 111.90 | 113.56 | 3,922,703 | +0.26(+0.23%) |
Jul 06, 2015 | 112.43 | 113.67 | 112.39 | 113.30 | 2,973,090 | -0.22(-0.19%) |
Jul 02, 2015 | 114.03 | 113.52 | 113.52 | 113.52 | 2,768,117 | -0.20(-0.17%) |
Jul 01, 2015 | 114.07 | 114.29 | 113.00 | 113.72 | 2,363,511 | +0.99(+0.88%) |
Jun 30, 2015 | 113.24 | 113.46 | 112.56 | 112.73 | 3,505,531 | +0.25(+0.23%) |
Jun 29, 2015 | 113.92 | 114.30 | 112.45 | 112.48 | 3,387,434 | -2.29(-2.00%) |
Jun 26, 2015 | 114.09 | 115.43 | 113.92 | 114.77 | 3,593,582 | +0.86(+0.75%) |
Jun 25, 2015 | 115.33 | 115.64 | 113.92 | 113.92 | 3,509,486 | -1.18(-1.03%) |
Jun 24, 2015 | 116.66 | 116.87 | 115.10 | 115.10 | 3,918,492 | -1.68(-1.44%) |
Jun 23, 2015 | 117.20 | 117.53 | 116.54 | 116.78 | 3,129,461 | +0.12(+0.10%) |
Jun 22, 2015 | 116.79 | 117.41 | 116.50 | 116.66 | 1,981,114 | +0.53(+0.46%) |
Jun 19, 2015 | 116.43 | 116.81 | 116.12 | 116.13 | 4,499,257 | -0.49(-0.42%) |
Jun 18, 2015 | 115.14 | 117.07 | 114.99 | 116.62 | 3,461,368 | +1.95(+1.70%) |
Jun 17, 2015 | 114.41 | 115.14 | 113.79 | 114.67 | 2,517,622 | +0.34(+0.29%) |
Jun 16, 2015 | 113.60 | 114.73 | 113.51 | 114.33 | 2,367,474 | +0.45(+0.40%) |
Jun 15, 2015 | 114.76 | 114.94 | 113.53 | 113.88 | 3,220,631 | -1.59(-1.37%) |
Jun 12, 2015 | 116.79 | 116.89 | 115.38 | 115.47 | 2,614,974 | -1.33(-1.14%) |
Jun 11, 2015 | 116.25 | 117.16 | 116.17 | 116.79 | 2,537,935 | +0.60(+0.52%) |
Jun 10, 2015 | 114.67 | 116.58 | 114.67 | 116.19 | 2,407,491 | +1.50(+1.31%) |
Jun 09, 2015 | 114.59 | 115.63 | 114.50 | 114.69 | 2,478,428 | +0.28(+0.25%) |
Jun 08, 2015 | 114.34 | 115.00 | 114.19 | 114.41 | 2,201,756 | -0.36(-0.31%) |
Jun 05, 2015 | 115.07 | 115.41 | 114.68 | 114.76 | 3,168,294 | -0.93(-0.80%) |
Jun 04, 2015 | 116.54 | 117.17 | 115.50 | 115.69 | 3,062,706 | -1.32(-1.13%) |
Jun 03, 2015 | 116.61 | 117.26 | 116.15 | 117.01 | 2,839,421 | +0.79(+0.68%) |
Jun 02, 2015 | 115.64 | 116.81 | 115.40 | 116.22 | 3,396,079 | +0.07(+0.06%) |