Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.30 | 116.11 | 111.65 | 112.01 | 5,557,095 | -3.70(-3.20%) |
Aug 28, 2015 | 114.23 | 115.71 | 113.80 | 115.71 | 5,150,219 | +0.78(+0.68%) |
Aug 27, 2015 | 114.12 | 115.20 | 112.38 | 114.94 | 8,914,516 | +3.00(+2.68%) |
Aug 26, 2015 | 109.72 | 112.13 | 106.29 | 111.94 | 8,350,936 | +5.40(+5.07%) |
Aug 25, 2015 | 110.38 | 113.01 | 106.53 | 106.53 | 8,818,343 | +0.12(+0.12%) |
Aug 24, 2015 | 102.29 | 111.44 | 93.07 | 106.41 | 14,889,410 | -4.90(-4.40%) |
Aug 21, 2015 | 113.07 | 115.86 | 111.30 | 111.31 | 14,816,344 | -3.60(-3.13%) |
Aug 20, 2015 | 118.57 | 119.50 | 114.87 | 114.91 | 7,647,398 | -4.86(-4.06%) |
Aug 19, 2015 | 119.55 | 120.83 | 118.43 | 119.77 | 4,242,364 | -0.85(-0.71%) |
Aug 18, 2015 | 121.61 | 122.14 | 120.43 | 120.62 | 2,271,977 | -1.09(-0.90%) |
Aug 17, 2015 | 118.41 | 121.84 | 117.94 | 121.72 | 3,938,542 | +2.48(+2.08%) |
Aug 14, 2015 | 119.88 | 120.18 | 117.62 | 119.24 | 4,274,577 | -0.76(-0.64%) |
Aug 13, 2015 | 121.56 | 121.98 | 119.77 | 120.01 | 3,255,832 | -1.23(-1.02%) |
Aug 12, 2015 | 119.07 | 121.56 | 116.97 | 121.24 | 7,014,993 | +0.98(+0.81%) |
Aug 11, 2015 | 120.66 | 122.02 | 119.14 | 120.26 | 4,551,309 | -1.39(-1.14%) |
Aug 10, 2015 | 121.97 | 123.33 | 121.40 | 121.65 | 5,575,123 | +0.90(+0.75%) |
Aug 07, 2015 | 121.84 | 121.84 | 118.45 | 120.75 | 10,705,201 | -0.46(-0.38%) |
Aug 06, 2015 | 126.87 | 126.97 | 121.07 | 121.22 | 9,341,353 | -5.45(-4.30%) |
Aug 05, 2015 | 126.70 | 127.76 | 126.27 | 126.67 | 3,505,501 | +0.95(+0.76%) |
Aug 04, 2015 | 125.86 | 126.70 | 125.19 | 125.71 | 2,530,351 | +0.55(+0.44%) |
Aug 03, 2015 | 125.58 | 126.27 | 124.08 | 125.16 | 2,527,289 | -0.13(-0.10%) |
Jul 31, 2015 | 124.93 | 126.22 | 124.38 | 125.29 | 3,313,697 | +1.22(+0.98%) |
Jul 30, 2015 | 122.50 | 124.51 | 121.29 | 124.07 | 4,783,653 | +0.45(+0.36%) |
Jul 29, 2015 | 126.02 | 126.26 | 122.72 | 123.62 | 4,621,088 | -1.77(-1.41%) |
Jul 28, 2015 | 123.73 | 125.56 | 122.40 | 125.39 | 6,545,395 | +3.03(+2.48%) |
Jul 27, 2015 | 122.65 | 123.34 | 121.09 | 122.36 | 8,896,072 | -1.31(-1.06%) |
Jul 24, 2015 | 126.64 | 127.41 | 123.14 | 123.67 | 11,974,468 | -5.30(-4.11%) |
Jul 23, 2015 | 129.16 | 130.22 | 128.50 | 128.97 | 5,557,882 | -0.20(-0.15%) |
Jul 22, 2015 | 127.78 | 129.58 | 127.38 | 129.16 | 4,166,663 | -0.37(-0.29%) |
Jul 21, 2015 | 130.36 | 130.58 | 128.08 | 129.54 | 4,246,394 | -0.82(-0.63%) |
Jul 20, 2015 | 130.78 | 131.27 | 129.87 | 130.36 | 3,699,333 | +0.14(+0.10%) |
Jul 17, 2015 | 129.38 | 130.26 | 128.67 | 130.22 | 3,948,254 | +0.63(+0.48%) |
Jul 16, 2015 | 128.89 | 129.86 | 128.18 | 129.60 | 4,495,746 | +1.61(+1.26%) |
Jul 15, 2015 | 128.74 | 130.01 | 127.44 | 127.99 | 7,368,303 | +0.92(+0.73%) |
Jul 14, 2015 | 124.60 | 127.31 | 124.22 | 127.06 | 5,725,650 | +2.88(+2.32%) |
Jul 13, 2015 | 123.22 | 124.49 | 123.15 | 124.19 | 3,706,944 | +2.08(+1.70%) |
Jul 10, 2015 | 121.85 | 122.12 | 120.38 | 122.11 | 4,135,903 | +1.98(+1.65%) |
Jul 09, 2015 | 120.64 | 121.00 | 119.67 | 120.12 | 3,959,813 | +1.30(+1.09%) |
Jul 08, 2015 | 120.86 | 121.43 | 118.53 | 118.82 | 7,577,455 | -3.48(-2.85%) |
Jul 07, 2015 | 122.26 | 122.47 | 119.83 | 122.31 | 4,351,186 | +0.35(+0.28%) |
Jul 06, 2015 | 120.42 | 123.10 | 119.88 | 121.96 | 3,497,032 | +0.66(+0.54%) |
Jul 02, 2015 | 121.88 | 121.30 | 121.30 | 121.30 | 2,566,731 | +0.15(+0.12%) |
Jul 01, 2015 | 122.51 | 122.83 | 120.50 | 121.16 | 4,095,868 | +0.31(+0.25%) |
Jun 30, 2015 | 119.94 | 121.24 | 118.98 | 120.85 | 6,580,163 | +2.75(+2.33%) |
Jun 29, 2015 | 120.53 | 121.82 | 118.10 | 118.10 | 6,217,701 | -4.00(-3.28%) |
Jun 26, 2015 | 123.48 | 123.64 | 120.96 | 122.10 | 5,729,496 | -1.00(-0.81%) |
Jun 25, 2015 | 123.83 | 124.45 | 122.34 | 123.10 | 4,598,187 | -0.57(-0.46%) |
Jun 24, 2015 | 125.24 | 125.54 | 123.34 | 123.67 | 3,820,043 | -1.85(-1.48%) |
Jun 23, 2015 | 125.61 | 126.11 | 124.73 | 125.53 | 3,676,276 | +0.03(+0.02%) |
Jun 22, 2015 | 124.69 | 125.62 | 124.23 | 125.50 | 5,302,525 | +1.86(+1.50%) |
Jun 19, 2015 | 123.81 | 124.19 | 122.83 | 123.64 | 6,278,903 | -0.13(-0.10%) |
Jun 18, 2015 | 120.59 | 123.93 | 120.44 | 123.77 | 10,297,162 | +3.71(+3.09%) |
Jun 17, 2015 | 119.80 | 120.53 | 119.35 | 120.06 | 3,976,962 | +0.71(+0.60%) |
Jun 16, 2015 | 118.57 | 119.73 | 118.41 | 119.35 | 2,835,486 | +0.23(+0.19%) |
Jun 15, 2015 | 118.21 | 119.25 | 117.33 | 119.12 | 4,243,842 | -0.07(-0.06%) |
Jun 12, 2015 | 119.79 | 120.17 | 118.57 | 119.19 | 3,905,816 | -1.37(-1.13%) |
Jun 11, 2015 | 120.19 | 120.73 | 119.65 | 120.56 | 3,889,360 | +0.73(+0.61%) |
Jun 10, 2015 | 117.83 | 119.91 | 117.19 | 119.82 | 5,948,494 | +1.70(+1.44%) |
Jun 09, 2015 | 119.50 | 119.55 | 117.41 | 118.12 | 7,800,874 | -1.43(-1.20%) |
Jun 08, 2015 | 120.25 | 120.50 | 118.98 | 119.55 | 4,829,827 | -0.66(-0.55%) |
Jun 05, 2015 | 118.40 | 120.44 | 117.62 | 120.22 | 6,146,954 | +1.39(+1.17%) |
Jun 04, 2015 | 119.10 | 119.93 | 117.93 | 118.83 | 4,684,485 | -0.67(-0.56%) |
Jun 03, 2015 | 119.76 | 119.94 | 118.77 | 119.49 | 2,661,609 | +0.45(+0.37%) |
Jun 02, 2015 | 119.03 | 119.92 | 118.01 | 119.05 | 5,095,495 | -0.44(-0.37%) |