Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 119.49 | 120.81 | 116.14 | 116.34 | 4,979,198 | -3.24(-2.71%) |
Aug 28, 2015 | 120.20 | 120.28 | 118.08 | 119.59 | 2,231,610 | -0.92(-0.76%) |
Aug 27, 2015 | 119.05 | 121.27 | 117.76 | 120.50 | 2,262,489 | +2.44(+2.07%) |
Aug 26, 2015 | 116.78 | 118.40 | 115.43 | 118.06 | 3,064,237 | +3.17(+2.76%) |
Aug 25, 2015 | 124.37 | 124.37 | 114.76 | 114.89 | 3,362,026 | -3.23(-2.74%) |
Aug 24, 2015 | 119.23 | 122.39 | 117.69 | 118.13 | 4,230,581 | -5.13(-4.16%) |
Aug 21, 2015 | 124.72 | 125.57 | 123.24 | 123.25 | 3,073,135 | -1.45(-1.17%) |
Aug 20, 2015 | 124.82 | 125.78 | 123.98 | 124.70 | 2,061,780 | -0.64(-0.51%) |
Aug 19, 2015 | 125.63 | 126.09 | 124.61 | 125.34 | 1,430,361 | -1.03(-0.82%) |
Aug 18, 2015 | 125.28 | 126.63 | 125.07 | 126.37 | 1,874,039 | +0.80(+0.64%) |
Aug 17, 2015 | 124.45 | 125.66 | 123.60 | 125.57 | 1,338,402 | +1.21(+0.97%) |
Aug 14, 2015 | 123.72 | 125.11 | 122.83 | 124.36 | 1,053,938 | +0.60(+0.49%) |
Aug 13, 2015 | 122.67 | 124.59 | 122.42 | 123.76 | 1,221,269 | +0.18(+0.15%) |
Aug 12, 2015 | 123.03 | 123.67 | 122.14 | 123.58 | 1,760,145 | +0.30(+0.24%) |
Aug 11, 2015 | 121.74 | 123.76 | 121.39 | 123.27 | 2,117,173 | +1.54(+1.26%) |
Aug 10, 2015 | 124.05 | 124.34 | 121.25 | 121.74 | 2,515,873 | -1.63(-1.32%) |
Aug 07, 2015 | 122.26 | 123.70 | 121.27 | 123.36 | 1,557,433 | +1.15(+0.94%) |
Aug 06, 2015 | 121.30 | 122.46 | 120.32 | 122.21 | 2,160,688 | +0.77(+0.64%) |
Aug 05, 2015 | 121.77 | 122.15 | 121.05 | 121.44 | 2,140,200 | +0.10(+0.08%) |
Aug 04, 2015 | 121.38 | 122.58 | 120.84 | 121.34 | 1,991,662 | +0.10(+0.08%) |
Aug 03, 2015 | 120.44 | 121.45 | 120.20 | 121.24 | 1,199,119 | +0.75(+0.62%) |
Jul 31, 2015 | 121.04 | 121.67 | 120.11 | 120.49 | 2,279,617 | +0.69(+0.58%) |
Jul 30, 2015 | 119.57 | 120.35 | 118.81 | 119.79 | 1,005,435 | -0.21(-0.18%) |
Jul 29, 2015 | 120.02 | 120.38 | 119.23 | 120.00 | 1,384,320 | +0.07(+0.06%) |
Jul 28, 2015 | 119.91 | 120.64 | 119.32 | 119.93 | 1,761,343 | +0.38(+0.32%) |
Jul 27, 2015 | 118.90 | 120.17 | 118.78 | 119.55 | 2,472,463 | +0.72(+0.61%) |
Jul 24, 2015 | 118.10 | 128.86 | 117.17 | 118.83 | 2,019,016 | +2.10(+1.80%) |
Jul 23, 2015 | 117.28 | 117.39 | 115.42 | 116.73 | 1,776,943 | -0.64(-0.55%) |
Jul 22, 2015 | 117.12 | 117.84 | 116.91 | 117.37 | 1,776,606 | +0.40(+0.34%) |
Jul 21, 2015 | 117.79 | 117.98 | 116.88 | 116.97 | 1,382,412 | -0.75(-0.64%) |
Jul 20, 2015 | 117.95 | 118.06 | 116.93 | 117.73 | 1,034,920 | -0.08(-0.07%) |
Jul 17, 2015 | 117.66 | 118.02 | 117.16 | 117.81 | 1,585,780 | -0.24(-0.20%) |
Jul 16, 2015 | 117.27 | 118.35 | 117.09 | 118.05 | 1,773,108 | +1.30(+1.11%) |
Jul 15, 2015 | 115.62 | 116.89 | 114.86 | 116.75 | 1,918,407 | +0.91(+0.79%) |
Jul 14, 2015 | 115.54 | 116.19 | 114.80 | 115.83 | 1,330,961 | +0.44(+0.38%) |
Jul 13, 2015 | 115.87 | 116.73 | 114.73 | 115.40 | 1,589,119 | +0.30(+0.26%) |
Jul 10, 2015 | 115.32 | 116.09 | 114.75 | 115.09 | 1,622,788 | +0.46(+0.40%) |
Jul 09, 2015 | 115.30 | 115.79 | 114.21 | 114.63 | 2,120,079 | -0.14(-0.12%) |
Jul 08, 2015 | 114.09 | 114.94 | 113.85 | 114.77 | 1,867,223 | -0.24(-0.21%) |
Jul 07, 2015 | 113.56 | 115.27 | 113.46 | 115.02 | 2,362,831 | +1.89(+1.67%) |
Jul 06, 2015 | 111.89 | 113.17 | 111.89 | 113.12 | 1,930,079 | +0.68(+0.61%) |
Jul 02, 2015 | 113.28 | 112.44 | 112.44 | 112.44 | 1,626,579 | -0.03(-0.02%) |
Jul 01, 2015 | 110.61 | 112.49 | 110.61 | 112.47 | 2,546,225 | +1.12(+1.00%) |
Jun 30, 2015 | 110.91 | 112.49 | 110.26 | 111.35 | 3,367,637 | +1.30(+1.18%) |
Jun 29, 2015 | 111.79 | 112.87 | 110.04 | 110.05 | 1,900,879 | -1.87(-1.67%) |
Jun 26, 2015 | 111.12 | 112.25 | 110.50 | 111.92 | 4,218,288 | +1.00(+0.90%) |
Jun 25, 2015 | 112.00 | 112.26 | 110.91 | 110.92 | 2,160,130 | -0.99(-0.89%) |
Jun 24, 2015 | 112.97 | 113.58 | 111.88 | 111.92 | 2,334,094 | -0.86(-0.76%) |
Jun 23, 2015 | 113.83 | 113.83 | 112.30 | 112.78 | 1,395,528 | -0.83(-0.73%) |
Jun 22, 2015 | 115.78 | 116.34 | 113.54 | 113.61 | 2,427,903 | -1.90(-1.64%) |
Jun 19, 2015 | 116.89 | 118.02 | 115.50 | 115.51 | 4,055,624 | -1.55(-1.32%) |
Jun 18, 2015 | 115.84 | 117.66 | 115.58 | 117.06 | 1,614,428 | +1.49(+1.29%) |
Jun 17, 2015 | 114.12 | 115.82 | 113.65 | 115.56 | 2,028,414 | +1.49(+1.30%) |
Jun 16, 2015 | 113.22 | 114.57 | 113.17 | 114.08 | 1,729,544 | +0.94(+0.83%) |
Jun 15, 2015 | 113.50 | 113.78 | 112.63 | 113.14 | 2,309,131 | -0.69(-0.60%) |
Jun 12, 2015 | 113.83 | 114.58 | 113.54 | 113.83 | 1,653,878 | -0.25(-0.21%) |
Jun 11, 2015 | 113.94 | 114.38 | 113.39 | 114.07 | 1,439,482 | +0.58(+0.51%) |
Jun 10, 2015 | 112.64 | 114.55 | 112.44 | 113.49 | 2,135,277 | +1.14(+1.01%) |
Jun 09, 2015 | 113.16 | 113.36 | 112.11 | 112.35 | 2,335,665 | -0.66(-0.59%) |
Jun 08, 2015 | 113.65 | 113.65 | 112.83 | 113.02 | 2,498,100 | -0.64(-0.57%) |
Jun 05, 2015 | 114.06 | 115.01 | 112.90 | 113.66 | 2,311,702 | -1.56(-1.35%) |
Jun 04, 2015 | 114.87 | 115.87 | 114.55 | 115.22 | 1,951,830 | +0.06(+0.06%) |
Jun 03, 2015 | 117.26 | 117.26 | 114.84 | 115.15 | 1,729,499 | -2.07(-1.77%) |
Jun 02, 2015 | 117.93 | 118.19 | 116.54 | 117.22 | 1,524,123 | -0.80(-0.68%) |