Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 126.14 | 127.56 | 123.43 | 123.49 | 2,334,385 | -2.73(-2.16%) |
Aug 28, 2015 | 126.19 | 126.62 | 125.13 | 126.22 | 697,796 | +0.05(+0.04%) |
Aug 27, 2015 | 125.50 | 127.31 | 124.49 | 126.17 | 1,201,405 | +1.61(+1.29%) |
Aug 26, 2015 | 124.30 | 125.03 | 122.30 | 124.56 | 1,309,172 | +3.00(+2.47%) |
Aug 25, 2015 | 126.31 | 126.33 | 121.43 | 121.56 | 1,473,621 | -2.30(-1.85%) |
Aug 24, 2015 | 129.00 | 129.02 | 123.63 | 123.86 | 1,747,155 | -5.90(-4.55%) |
Aug 21, 2015 | 132.36 | 132.99 | 129.76 | 129.76 | 1,166,256 | -2.96(-2.23%) |
Aug 20, 2015 | 133.43 | 134.67 | 132.20 | 132.72 | 914,435 | -0.55(-0.41%) |
Aug 19, 2015 | 133.50 | 134.24 | 132.76 | 133.28 | 781,414 | -1.17(-0.87%) |
Aug 18, 2015 | 133.53 | 134.85 | 133.53 | 134.44 | 853,968 | +0.83(+0.62%) |
Aug 17, 2015 | 132.52 | 133.61 | 131.87 | 133.61 | 1,040,527 | +1.10(+0.83%) |
Aug 14, 2015 | 131.76 | 132.75 | 130.57 | 132.51 | 1,084,077 | +0.78(+0.59%) |
Aug 13, 2015 | 130.94 | 132.50 | 130.51 | 131.74 | 802,374 | +0.28(+0.22%) |
Aug 12, 2015 | 130.72 | 131.62 | 129.87 | 131.45 | 986,723 | +0.36(+0.27%) |
Aug 11, 2015 | 129.69 | 131.98 | 129.63 | 131.09 | 1,063,576 | +1.09(+0.84%) |
Aug 10, 2015 | 130.47 | 130.84 | 129.58 | 130.00 | 884,177 | -0.07(-0.05%) |
Aug 07, 2015 | 129.21 | 130.07 | 128.07 | 130.07 | 637,409 | +0.81(+0.63%) |
Aug 06, 2015 | 128.78 | 129.48 | 127.41 | 129.26 | 682,097 | +0.29(+0.23%) |
Aug 05, 2015 | 129.46 | 129.86 | 128.32 | 128.97 | 625,930 | -0.20(-0.16%) |
Aug 04, 2015 | 129.89 | 130.76 | 128.91 | 129.17 | 688,232 | -0.99(-0.76%) |
Aug 03, 2015 | 129.01 | 130.41 | 128.71 | 130.16 | 851,091 | +1.22(+0.95%) |
Jul 31, 2015 | 129.28 | 130.29 | 128.82 | 128.94 | 980,147 | +0.83(+0.65%) |
Jul 30, 2015 | 127.36 | 128.55 | 126.72 | 128.11 | 808,761 | +0.46(+0.36%) |
Jul 29, 2015 | 127.28 | 127.98 | 126.04 | 127.65 | 1,097,229 | +0.55(+0.43%) |
Jul 28, 2015 | 126.84 | 128.80 | 126.16 | 127.11 | 1,025,866 | +0.96(+0.76%) |
Jul 27, 2015 | 126.79 | 128.05 | 125.96 | 126.15 | 766,809 | -0.49(-0.39%) |
Jul 24, 2015 | 125.84 | 127.03 | 125.27 | 126.64 | 585,087 | +0.52(+0.42%) |
Jul 23, 2015 | 126.92 | 127.22 | 125.17 | 126.12 | 609,063 | -1.09(-0.86%) |
Jul 22, 2015 | 126.32 | 127.82 | 126.20 | 127.21 | 615,001 | +1.06(+0.84%) |
Jul 21, 2015 | 127.20 | 128.31 | 125.95 | 126.15 | 784,864 | -0.59(-0.47%) |
Jul 20, 2015 | 126.00 | 127.14 | 125.74 | 126.74 | 716,260 | +0.14(+0.11%) |
Jul 17, 2015 | 126.70 | 127.19 | 126.09 | 126.60 | 608,960 | -0.47(-0.37%) |
Jul 16, 2015 | 126.45 | 127.45 | 126.23 | 127.07 | 536,766 | +0.91(+0.72%) |
Jul 15, 2015 | 125.83 | 126.69 | 125.09 | 126.16 | 563,800 | +0.32(+0.26%) |
Jul 14, 2015 | 125.53 | 126.27 | 123.81 | 125.83 | 892,560 | +0.62(+0.50%) |
Jul 13, 2015 | 126.28 | 126.85 | 124.43 | 125.21 | 947,168 | +0.05(+0.04%) |
Jul 10, 2015 | 124.95 | 126.19 | 124.43 | 125.17 | 849,305 | +0.46(+0.37%) |
Jul 09, 2015 | 125.50 | 127.72 | 124.19 | 124.70 | 711,185 | +0.02(+0.02%) |
Jul 08, 2015 | 124.70 | 125.53 | 123.95 | 124.68 | 757,661 | -0.58(-0.47%) |
Jul 07, 2015 | 123.96 | 125.97 | 123.26 | 125.26 | 856,063 | +1.85(+1.50%) |
Jul 06, 2015 | 122.12 | 123.60 | 122.06 | 123.41 | 704,226 | +0.73(+0.59%) |
Jul 02, 2015 | 122.96 | 122.68 | 122.68 | 122.68 | 750,374 | +0.77(+0.63%) |
Jul 01, 2015 | 120.16 | 121.91 | 118.94 | 121.91 | 1,036,455 | +2.30(+1.93%) |
Jun 30, 2015 | 120.14 | 120.50 | 118.96 | 119.61 | 840,587 | +0.59(+0.50%) |
Jun 29, 2015 | 126.53 | 122.49 | 119.02 | 119.02 | 963,803 | -2.12(-1.75%) |
Jun 26, 2015 | 120.37 | 121.30 | 119.53 | 121.14 | 986,973 | +1.25(+1.04%) |
Jun 25, 2015 | 120.71 | 121.62 | 119.75 | 119.89 | 721,026 | -0.61(-0.50%) |
Jun 24, 2015 | 120.99 | 121.75 | 120.37 | 120.50 | 629,969 | -0.28(-0.23%) |
Jun 23, 2015 | 122.16 | 122.33 | 120.78 | 120.78 | 931,263 | -1.64(-1.34%) |
Jun 22, 2015 | 123.54 | 123.85 | 122.39 | 122.42 | 1,412,443 | -0.70(-0.57%) |
Jun 19, 2015 | 124.53 | 124.73 | 123.13 | 123.13 | 1,187,897 | -1.80(-1.44%) |
Jun 18, 2015 | 124.05 | 126.06 | 124.05 | 124.93 | 1,008,677 | +1.24(+1.00%) |
Jun 17, 2015 | 122.16 | 123.89 | 121.23 | 123.69 | 943,521 | +1.57(+1.28%) |
Jun 16, 2015 | 121.11 | 122.74 | 119.80 | 122.13 | 816,053 | +1.30(+1.08%) |
Jun 15, 2015 | 120.52 | 120.91 | 119.67 | 120.83 | 1,480,640 | +0.16(+0.14%) |
Jun 12, 2015 | 120.95 | 121.35 | 120.32 | 120.67 | 556,292 | -0.31(-0.26%) |
Jun 11, 2015 | 120.48 | 121.36 | 120.46 | 120.98 | 982,752 | +1.20(+1.00%) |
Jun 10, 2015 | 119.07 | 120.81 | 118.33 | 119.77 | 678,403 | +0.51(+0.43%) |
Jun 09, 2015 | 119.36 | 120.17 | 118.64 | 119.26 | 912,403 | -0.22(-0.19%) |
Jun 08, 2015 | 119.67 | 120.26 | 118.83 | 119.48 | 1,332,901 | -0.08(-0.06%) |
Jun 05, 2015 | 118.54 | 120.61 | 117.83 | 119.56 | 1,163,867 | +0.03(+0.03%) |
Jun 04, 2015 | 118.38 | 120.33 | 118.38 | 119.53 | 707,475 | -0.29(-0.24%) |
Jun 03, 2015 | 122.68 | 122.73 | 119.45 | 119.82 | 980,695 | -2.93(-2.39%) |
Jun 02, 2015 | 124.43 | 124.63 | 122.51 | 122.75 | 650,041 | -2.18(-1.75%) |