Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 108.37 | 108.46 | 107.90 | 108.01 | 523,277 | +0.06(+0.06%) |
Aug 28, 2015 | 107.79 | 108.22 | 107.78 | 107.95 | 799,416 | +0.07(+0.06%) |
Aug 27, 2015 | 107.39 | 107.97 | 107.39 | 107.88 | 1,855,976 | +1.54(+1.45%) |
Aug 26, 2015 | 106.31 | 106.61 | 106.26 | 106.34 | 1,745,766 | -0.02(-0.02%) |
Aug 25, 2015 | 106.96 | 106.96 | 106.30 | 106.36 | 1,415,116 | +0.82(+0.78%) |
Aug 24, 2015 | 105.60 | 106.24 | 105.21 | 105.54 | 1,862,290 | -1.55(-1.45%) |
Aug 21, 2015 | 107.25 | 107.53 | 107.06 | 107.09 | 1,507,038 | -0.46(-0.43%) |
Aug 20, 2015 | 107.35 | 107.68 | 107.35 | 107.55 | 1,412,808 | -0.39(-0.36%) |
Aug 19, 2015 | 108.13 | 108.24 | 107.85 | 107.94 | 1,407,000 | -0.29(-0.27%) |
Aug 18, 2015 | 108.44 | 108.51 | 108.20 | 108.23 | 544,666 | -0.39(-0.36%) |
Aug 17, 2015 | 108.28 | 108.63 | 108.28 | 108.62 | 576,642 | +0.07(+0.06%) |
Aug 14, 2015 | 108.48 | 108.55 | 108.38 | 108.55 | 1,095,987 | +0.06(+0.06%) |
Aug 13, 2015 | 108.55 | 108.70 | 108.47 | 108.49 | 766,152 | -0.09(-0.08%) |
Aug 12, 2015 | 108.42 | 108.64 | 108.34 | 108.58 | 905,074 | +0.06(+0.06%) |
Aug 11, 2015 | 108.75 | 108.75 | 108.31 | 108.52 | 859,426 | +0.03(+0.03%) |
Aug 10, 2015 | 108.45 | 108.56 | 108.34 | 108.49 | 618,555 | +0.02(+0.02%) |
Aug 07, 2015 | 108.41 | 108.55 | 108.30 | 108.47 | 892,901 | +0.05(+0.05%) |
Aug 06, 2015 | 108.73 | 108.86 | 108.31 | 108.42 | 1,426,879 | -0.39(-0.36%) |
Aug 05, 2015 | 108.92 | 108.94 | 108.76 | 108.81 | 810,156 | -0.11(-0.10%) |
Aug 04, 2015 | 109.06 | 109.25 | 108.78 | 108.92 | 1,427,570 | +0.16(+0.15%) |
Aug 03, 2015 | 109.25 | 109.30 | 108.68 | 108.76 | 3,302,822 | -0.90(-0.82%) |
Jul 31, 2015 | 109.76 | 109.85 | 109.50 | 109.66 | 419,511 | +0.01(+0.01%) |
Jul 30, 2015 | 109.18 | 109.72 | 108.95 | 109.65 | 995,337 | +0.35(+0.32%) |
Jul 29, 2015 | 109.00 | 109.31 | 108.97 | 109.30 | 823,411 | +0.56(+0.51%) |
Jul 28, 2015 | 108.61 | 108.79 | 108.50 | 108.74 | 750,836 | +0.19(+0.18%) |
Jul 27, 2015 | 108.59 | 108.78 | 108.51 | 108.55 | 760,826 | -0.43(-0.39%) |
Jul 24, 2015 | 109.32 | 109.44 | 108.90 | 108.98 | 641,232 | -0.40(-0.37%) |
Jul 23, 2015 | 109.62 | 109.65 | 109.30 | 109.38 | 480,951 | -0.29(-0.26%) |
Jul 22, 2015 | 109.47 | 109.85 | 109.47 | 109.67 | 508,857 | +0.07(+0.06%) |
Jul 21, 2015 | 109.57 | 109.71 | 109.48 | 109.60 | 744,966 | +0.07(+0.06%) |
Jul 20, 2015 | 109.65 | 109.79 | 109.50 | 109.53 | 452,678 | -0.15(-0.14%) |
Jul 17, 2015 | 109.74 | 109.88 | 109.54 | 109.68 | 551,092 | +0.04(+0.04%) |
Jul 16, 2015 | 109.46 | 109.69 | 109.37 | 109.64 | 676,266 | +0.29(+0.27%) |
Jul 15, 2015 | 109.31 | 109.42 | 109.27 | 109.35 | 934,407 | +0.00(+0.00%) |
Jul 14, 2015 | 109.57 | 109.78 | 109.30 | 109.35 | 1,121,399 | -0.36(-0.33%) |
Jul 13, 2015 | 109.78 | 109.88 | 109.61 | 109.71 | 462,515 | -0.17(-0.15%) |
Jul 10, 2015 | 109.91 | 109.97 | 109.75 | 109.88 | 584,258 | +0.41(+0.37%) |
Jul 09, 2015 | 109.34 | 109.74 | 109.34 | 109.47 | 647,600 | +0.25(+0.23%) |
Jul 08, 2015 | 109.55 | 109.58 | 109.22 | 109.22 | 940,552 | -0.21(-0.19%) |
Jul 07, 2015 | 109.44 | 109.83 | 109.33 | 109.43 | 863,419 | -0.08(-0.07%) |
Jul 06, 2015 | 109.85 | 109.88 | 109.49 | 109.51 | 915,457 | -0.46(-0.42%) |
Jul 02, 2015 | 109.75 | 109.97 | 109.97 | 109.97 | 1,021,600 | +0.07(+0.06%) |
Jul 01, 2015 | 109.81 | 110.05 | 109.59 | 109.90 | 7,283,236 | -0.02(-0.02%) |
Jun 30, 2015 | 109.65 | 110.04 | 109.65 | 109.92 | 788,253 | +0.28(+0.26%) |
Jun 29, 2015 | 109.67 | 109.79 | 109.36 | 109.64 | 595,652 | -0.29(-0.26%) |
Jun 26, 2015 | 110.17 | 110.28 | 109.86 | 109.93 | 723,651 | -0.35(-0.32%) |
Jun 25, 2015 | 110.50 | 110.60 | 110.17 | 110.28 | 515,823 | -0.15(-0.14%) |
Jun 24, 2015 | 110.59 | 110.61 | 110.38 | 110.43 | 536,131 | +0.10(+0.09%) |
Jun 23, 2015 | 110.51 | 110.57 | 110.33 | 110.33 | 626,760 | -0.04(-0.04%) |
Jun 22, 2015 | 110.52 | 110.53 | 110.28 | 110.37 | 521,522 | +0.16(+0.15%) |
Jun 19, 2015 | 110.08 | 110.35 | 109.97 | 110.21 | 804,890 | +0.28(+0.25%) |
Jun 18, 2015 | 109.70 | 109.95 | 109.44 | 109.93 | 580,785 | +0.56(+0.51%) |
Jun 17, 2015 | 108.83 | 109.38 | 108.83 | 109.37 | 501,430 | +0.48(+0.44%) |
Jun 16, 2015 | 108.72 | 108.92 | 108.71 | 108.89 | 1,126,571 | -0.02(-0.02%) |
Jun 15, 2015 | 109.44 | 109.44 | 108.87 | 108.91 | 809,033 | -0.54(-0.49%) |
Jun 12, 2015 | 109.42 | 109.54 | 109.35 | 109.45 | 610,297 | +0.15(+0.14%) |
Jun 11, 2015 | 109.78 | 109.78 | 108.98 | 109.30 | 679,823 | +0.29(+0.27%) |
Jun 10, 2015 | 109.15 | 109.34 | 109.01 | 109.01 | 528,964 | -0.39(-0.36%) |
Jun 09, 2015 | 109.78 | 109.80 | 109.39 | 109.40 | 758,636 | -0.41(-0.37%) |
Jun 08, 2015 | 110.00 | 110.06 | 109.78 | 109.81 | 447,879 | -0.27(-0.25%) |
Jun 05, 2015 | 110.21 | 110.32 | 109.96 | 110.08 | 633,050 | -0.59(-0.53%) |
Jun 04, 2015 | 110.55 | 110.95 | 110.35 | 110.67 | 824,923 | -0.12(-0.11%) |
Jun 03, 2015 | 111.06 | 111.18 | 110.67 | 110.79 | 699,207 | -0.39(-0.35%) |
Jun 02, 2015 | 111.23 | 111.36 | 111.00 | 111.18 | 529,119 | -0.15(-0.13%) |