Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 123.34 | 124.05 | 121.75 | 122.23 | 2,668,280 | -1.12(-0.91%) |
Aug 28, 2015 | 124.33 | 124.70 | 122.49 | 123.35 | 1,864,829 | -1.36(-1.09%) |
Aug 27, 2015 | 123.55 | 124.89 | 122.42 | 124.70 | 2,215,013 | +2.58(+2.12%) |
Aug 26, 2015 | 119.49 | 122.31 | 118.18 | 122.12 | 3,153,169 | +5.08(+4.34%) |
Aug 25, 2015 | 121.41 | 121.75 | 116.92 | 117.04 | 2,937,136 | -1.58(-1.33%) |
Aug 24, 2015 | 117.87 | 122.96 | 115.02 | 118.62 | 4,081,038 | -6.13(-4.92%) |
Aug 21, 2015 | 127.73 | 128.73 | 124.70 | 124.75 | 2,098,725 | -4.27(-3.31%) |
Aug 20, 2015 | 130.23 | 130.34 | 128.94 | 129.02 | 2,334,154 | -1.35(-1.04%) |
Aug 19, 2015 | 131.08 | 131.66 | 130.15 | 130.38 | 1,332,673 | -1.55(-1.17%) |
Aug 18, 2015 | 132.74 | 133.28 | 131.81 | 131.93 | 902,521 | -0.97(-0.73%) |
Aug 17, 2015 | 131.23 | 132.98 | 130.65 | 132.89 | 915,097 | +1.26(+0.96%) |
Aug 14, 2015 | 130.24 | 131.85 | 130.15 | 131.63 | 927,369 | +1.27(+0.97%) |
Aug 13, 2015 | 131.57 | 131.74 | 130.03 | 130.37 | 849,583 | -0.97(-0.73%) |
Aug 12, 2015 | 130.21 | 131.67 | 127.30 | 131.33 | 2,279,470 | +0.13(+0.10%) |
Aug 11, 2015 | 132.32 | 133.04 | 130.50 | 131.21 | 1,586,545 | -2.54(-1.90%) |
Aug 10, 2015 | 133.60 | 134.06 | 133.05 | 133.74 | 780,853 | +1.13(+0.85%) |
Aug 07, 2015 | 133.49 | 133.64 | 130.97 | 132.61 | 1,097,871 | -0.88(-0.66%) |
Aug 06, 2015 | 134.90 | 135.63 | 132.60 | 133.49 | 1,091,068 | -1.72(-1.28%) |
Aug 05, 2015 | 135.49 | 135.93 | 134.58 | 135.21 | 1,145,775 | +0.90(+0.67%) |
Aug 04, 2015 | 135.20 | 135.51 | 134.06 | 134.32 | 879,296 | -0.65(-0.48%) |
Aug 03, 2015 | 136.00 | 136.28 | 134.23 | 134.97 | 1,485,184 | -1.06(-0.78%) |
Jul 31, 2015 | 135.64 | 136.73 | 135.41 | 136.03 | 1,220,552 | +0.40(+0.29%) |
Jul 30, 2015 | 135.45 | 136.10 | 134.02 | 135.63 | 971,707 | -0.49(-0.36%) |
Jul 29, 2015 | 134.84 | 136.26 | 134.84 | 136.12 | 1,127,832 | +0.95(+0.70%) |
Jul 28, 2015 | 135.25 | 135.63 | 134.00 | 135.17 | 1,289,187 | +1.59(+1.19%) |
Jul 27, 2015 | 134.03 | 134.14 | 132.87 | 133.59 | 1,423,971 | -0.90(-0.67%) |
Jul 24, 2015 | 136.14 | 137.19 | 134.15 | 134.48 | 1,380,068 | -2.59(-1.89%) |
Jul 23, 2015 | 136.98 | 137.41 | 136.05 | 137.07 | 2,082,235 | +0.53(+0.39%) |
Jul 22, 2015 | 136.71 | 137.71 | 13.65 | 136.55 | 3,499,982 | +3.50(+2.63%) |
Jul 21, 2015 | 132.92 | 133.60 | 132.31 | 133.05 | 1,912,309 | +0.29(+0.22%) |
Jul 20, 2015 | 132.41 | 133.07 | 132.03 | 132.76 | 1,082,549 | +0.41(+0.31%) |
Jul 17, 2015 | 132.84 | 133.35 | 131.66 | 132.35 | 1,515,620 | -0.89(-0.67%) |
Jul 16, 2015 | 132.39 | 133.33 | 132.31 | 133.23 | 1,398,780 | +1.37(+1.04%) |
Jul 15, 2015 | 133.91 | 134.02 | 131.38 | 131.86 | 2,423,567 | -1.31(-0.98%) |
Jul 14, 2015 | 131.34 | 133.59 | 130.81 | 133.17 | 2,834,151 | +2.24(+1.71%) |
Jul 13, 2015 | 128.08 | 131.01 | 127.47 | 130.92 | 1,777,078 | +3.57(+2.80%) |
Jul 10, 2015 | 126.49 | 127.72 | 125.46 | 127.36 | 2,218,934 | +2.74(+2.20%) |
Jul 09, 2015 | 126.37 | 126.74 | 124.57 | 124.62 | 1,272,532 | -0.37(-0.30%) |
Jul 08, 2015 | 126.68 | 127.27 | 124.90 | 124.99 | 1,554,505 | -2.68(-2.10%) |
Jul 07, 2015 | 127.58 | 127.73 | 125.48 | 127.67 | 1,511,667 | +0.55(+0.43%) |
Jul 06, 2015 | 126.49 | 127.63 | 126.43 | 127.12 | 1,503,099 | -0.55(-0.43%) |
Jul 02, 2015 | 127.85 | 127.67 | 127.67 | 127.67 | 1,121,309 | +0.13(+0.10%) |
Jul 01, 2015 | 127.39 | 127.61 | 126.58 | 127.54 | 1,190,872 | +1.03(+0.82%) |
Jun 30, 2015 | 127.56 | 127.97 | 126.16 | 126.51 | 1,345,848 | +0.30(+0.24%) |
Jun 29, 2015 | 127.64 | 128.87 | 126.06 | 126.20 | 1,910,057 | -2.69(-2.09%) |
Jun 26, 2015 | 129.51 | 130.76 | 128.66 | 128.90 | 2,260,272 | +0.66(+0.52%) |
Jun 25, 2015 | 126.95 | 128.66 | 126.19 | 128.23 | 2,044,878 | +1.23(+0.97%) |
Jun 24, 2015 | 125.91 | 128.17 | 125.65 | 127.00 | 2,052,345 | +0.70(+0.56%) |
Jun 23, 2015 | 126.73 | 127.40 | 125.76 | 126.30 | 858,076 | -0.53(-0.42%) |
Jun 22, 2015 | 127.19 | 127.63 | 126.72 | 126.83 | 1,159,485 | +0.12(+0.09%) |
Jun 19, 2015 | 126.29 | 127.03 | 126.43 | 126.71 | 1,998,666 | +0.28(+0.22%) |
Jun 18, 2015 | 125.77 | 127.18 | 125.77 | 126.43 | 2,092,242 | +1.01(+0.81%) |
Jun 17, 2015 | 125.77 | 126.06 | 124.21 | 125.42 | 1,356,056 | -0.16(-0.12%) |
Jun 16, 2015 | 126.41 | 127.04 | 125.06 | 125.57 | 1,466,759 | -0.72(-0.57%) |
Jun 15, 2015 | 125.65 | 126.45 | 124.99 | 126.29 | 2,329,691 | -0.47(-0.37%) |
Jun 12, 2015 | 126.61 | 127.25 | 125.99 | 126.76 | 1,768,200 | -0.49(-0.38%) |
Jun 11, 2015 | 127.13 | 127.48 | 127.02 | 127.25 | 782,445 | +0.48(+0.38%) |
Jun 10, 2015 | 125.22 | 127.06 | 125.22 | 126.77 | 1,217,555 | +1.57(+1.25%) |
Jun 09, 2015 | 124.64 | 125.63 | 124.11 | 125.20 | 2,061,311 | +0.29(+0.23%) |
Jun 08, 2015 | 125.86 | 126.15 | 124.81 | 124.91 | 1,814,744 | -1.27(-1.00%) |
Jun 05, 2015 | 125.67 | 126.49 | 125.07 | 126.18 | 944,072 | +0.07(+0.05%) |
Jun 04, 2015 | 125.65 | 126.42 | 125.53 | 126.11 | 1,285,837 | -0.47(-0.37%) |
Jun 03, 2015 | 126.66 | 126.68 | 125.80 | 126.58 | 1,167,759 | +0.40(+0.32%) |
Jun 02, 2015 | 125.72 | 126.62 | 124.98 | 126.18 | 870,496 | +0.11(+0.08%) |