Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 123.99 | 124.73 | 123.48 | 123.66 | 952,268 | -0.87(-0.70%) |
Aug 28, 2015 | 123.82 | 124.85 | 123.59 | 124.53 | 1,062,609 | +0.50(+0.40%) |
Aug 27, 2015 | 122.22 | 124.29 | 121.79 | 124.03 | 1,380,167 | +2.96(+2.44%) |
Aug 26, 2015 | 120.32 | 121.36 | 118.02 | 121.07 | 1,828,053 | +3.21(+2.73%) |
Aug 25, 2015 | 122.59 | 122.59 | 117.84 | 117.86 | 2,065,602 | -1.69(-1.42%) |
Aug 24, 2015 | 119.59 | 123.00 | 96.06 | 119.55 | 3,345,167 | -4.63(-3.73%) |
Aug 21, 2015 | 125.85 | 126.50 | 124.13 | 124.18 | 1,727,302 | -2.97(-2.34%) |
Aug 20, 2015 | 129.07 | 129.24 | 127.12 | 127.15 | 1,195,955 | -2.93(-2.25%) |
Aug 19, 2015 | 130.85 | 131.10 | 129.55 | 130.08 | 1,027,911 | -1.41(-1.08%) |
Aug 18, 2015 | 132.07 | 132.10 | 131.32 | 131.49 | 560,240 | -0.66(-0.50%) |
Aug 17, 2015 | 130.60 | 132.21 | 130.19 | 132.16 | 708,824 | +1.18(+0.90%) |
Aug 14, 2015 | 130.09 | 131.11 | 129.88 | 130.98 | 1,109,683 | +0.85(+0.65%) |
Aug 13, 2015 | 130.16 | 130.70 | 129.66 | 130.13 | 726,353 | -0.02(-0.01%) |
Aug 12, 2015 | 129.61 | 130.35 | 128.15 | 130.15 | 1,076,311 | -0.31(-0.23%) |
Aug 11, 2015 | 130.69 | 131.10 | 129.99 | 130.45 | 833,187 | -1.30(-0.99%) |
Aug 10, 2015 | 130.57 | 131.76 | 130.52 | 131.75 | 729,166 | +1.96(+1.51%) |
Aug 07, 2015 | 129.71 | 130.01 | 129.20 | 129.79 | 826,941 | -0.20(-0.15%) |
Aug 06, 2015 | 131.37 | 131.45 | 129.20 | 129.99 | 1,031,419 | -1.24(-0.94%) |
Aug 05, 2015 | 131.18 | 132.11 | 130.81 | 131.23 | 808,720 | +0.71(+0.54%) |
Aug 04, 2015 | 130.69 | 131.36 | 130.22 | 130.52 | 855,781 | -0.07(-0.05%) |
Aug 03, 2015 | 131.23 | 131.23 | 129.94 | 130.59 | 910,203 | -0.40(-0.31%) |
Jul 31, 2015 | 131.05 | 131.68 | 130.81 | 130.99 | 928,094 | +0.16(+0.12%) |
Jul 30, 2015 | 130.39 | 130.93 | 129.87 | 130.84 | 806,277 | +0.31(+0.23%) |
Jul 29, 2015 | 129.17 | 130.73 | 128.87 | 130.53 | 845,135 | +1.47(+1.14%) |
Jul 28, 2015 | 128.14 | 129.14 | 127.33 | 129.06 | 1,108,254 | +1.31(+1.03%) |
Jul 27, 2015 | 128.11 | 128.36 | 127.51 | 127.75 | 860,152 | -0.94(-0.73%) |
Jul 24, 2015 | 129.83 | 130.07 | 128.46 | 128.70 | 1,056,977 | -1.17(-0.90%) |
Jul 23, 2015 | 130.98 | 131.22 | 129.71 | 129.87 | 860,144 | -0.85(-0.65%) |
Jul 22, 2015 | 129.99 | 130.86 | 129.99 | 130.71 | 894,360 | +0.31(+0.23%) |
Jul 21, 2015 | 131.23 | 131.67 | 130.28 | 130.41 | 965,938 | -0.94(-0.71%) |
Jul 20, 2015 | 131.39 | 131.63 | 131.04 | 131.34 | 1,061,729 | -0.01(-0.01%) |
Jul 17, 2015 | 132.30 | 132.31 | 131.14 | 131.35 | 1,068,758 | -1.07(-0.81%) |
Jul 16, 2015 | 132.63 | 132.71 | 132.09 | 132.42 | 4,237,013 | +0.49(+0.37%) |
Jul 15, 2015 | 132.74 | 132.74 | 131.72 | 131.93 | 794,813 | -0.75(-0.57%) |
Jul 14, 2015 | 132.09 | 132.90 | 131.99 | 132.68 | 914,324 | +0.53(+0.40%) |
Jul 13, 2015 | 131.74 | 132.29 | 131.68 | 132.15 | 1,046,321 | +1.18(+0.90%) |
Jul 10, 2015 | 131.16 | 131.19 | 130.48 | 130.97 | 1,013,207 | +1.34(+1.04%) |
Jul 09, 2015 | 130.83 | 130.99 | 129.53 | 129.62 | 1,342,992 | +0.09(+0.07%) |
Jul 08, 2015 | 130.36 | 130.78 | 128.99 | 129.53 | 1,323,299 | -1.84(-1.40%) |
Jul 07, 2015 | 130.90 | 131.44 | 129.04 | 131.38 | 1,351,364 | +0.61(+0.47%) |
Jul 06, 2015 | 130.11 | 131.45 | 129.94 | 130.77 | 1,479,325 | -0.40(-0.31%) |
Jul 02, 2015 | 131.73 | 131.17 | 131.17 | 131.17 | 1,560,525 | -0.20(-0.15%) |
Jul 01, 2015 | 132.16 | 132.16 | 130.86 | 131.37 | 7,264,688 | +0.40(+0.31%) |
Jun 30, 2015 | 131.66 | 131.66 | 130.54 | 130.97 | 2,158,273 | +0.29(+0.22%) |
Jun 29, 2015 | 132.29 | 133.11 | 130.61 | 130.68 | 1,138,081 | -2.79(-2.09%) |
Jun 26, 2015 | 133.53 | 133.69 | 132.98 | 133.47 | 910,918 | +0.25(+0.19%) |
Jun 25, 2015 | 134.02 | 134.07 | 132.98 | 133.22 | 1,238,329 | -0.40(-0.30%) |
Jun 24, 2015 | 134.84 | 134.91 | 133.54 | 133.62 | 666,768 | -1.28(-0.95%) |
Jun 23, 2015 | 134.88 | 135.05 | 134.62 | 134.90 | 666,778 | +0.11(+0.08%) |
Jun 22, 2015 | 134.87 | 134.96 | 134.42 | 134.79 | 663,197 | +0.78(+0.58%) |
Jun 19, 2015 | 134.42 | 134.69 | 134.01 | 134.01 | 1,517,146 | -0.44(-0.32%) |
Jun 18, 2015 | 133.76 | 134.85 | 133.63 | 134.45 | 837,103 | +1.13(+0.85%) |
Jun 17, 2015 | 133.71 | 134.00 | 132.91 | 133.32 | 674,518 | -0.11(-0.08%) |
Jun 16, 2015 | 132.37 | 133.59 | 132.24 | 133.43 | 3,967,890 | +0.91(+0.68%) |
Jun 15, 2015 | 132.46 | 132.51 | 131.50 | 132.53 | 1,445,108 | -0.78(-0.59%) |
Jun 12, 2015 | 133.44 | 133.68 | 133.00 | 133.31 | 964,749 | -0.58(-0.44%) |
Jun 11, 2015 | 133.44 | 133.93 | 133.27 | 133.89 | 883,403 | +0.77(+0.58%) |
Jun 10, 2015 | 132.39 | 133.58 | 132.17 | 133.13 | 3,708,010 | +1.45(+1.10%) |
Jun 09, 2015 | 131.99 | 132.14 | 131.11 | 131.68 | 680,098 | -0.29(-0.22%) |
Jun 08, 2015 | 132.66 | 132.97 | 131.88 | 131.97 | 662,306 | -0.84(-0.64%) |
Jun 05, 2015 | 132.26 | 132.91 | 131.42 | 132.81 | 818,243 | +0.36(+0.28%) |
Jun 04, 2015 | 133.09 | 133.32 | 132.28 | 132.45 | 2,291,301 | -1.17(-0.88%) |
Jun 03, 2015 | 133.33 | 134.15 | 132.85 | 133.62 | 1,369,235 | +0.69(+0.52%) |
Jun 02, 2015 | 132.40 | 133.37 | 132.16 | 132.94 | 905,782 | +0.11(+0.09%) |