Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 128.20 | 140.00 | 127.80 | 138.60 | 1,366 | +10.80(+8.45%) |
Aug 28, 2015 | 121.00 | 134.40 | 121.00 | 127.80 | 2,685 | +5.60(+4.58%) |
Aug 27, 2015 | 121.20 | 124.40 | 117.60 | 122.20 | 1,544 | +1.60(+1.33%) |
Aug 26, 2015 | 118.20 | 121.20 | 116.40 | 120.60 | 1,198 | +4.40(+3.79%) |
Aug 25, 2015 | 121.60 | 123.40 | 115.80 | 116.20 | 2,281 | -2.00(-1.69%) |
Aug 24, 2015 | 106.40 | 127.20 | 106.40 | 118.20 | 3,651 | +2.80(+2.43%) |
Aug 21, 2015 | 118.00 | 119.80 | 115.40 | 115.40 | 3,313 | -7.60(-6.18%) |
Aug 20, 2015 | 124.00 | 126.00 | 122.80 | 123.00 | 1,838 | -1.20(-0.97%) |
Aug 19, 2015 | 125.80 | 127.00 | 122.20 | 124.20 | 1,399 | -2.00(-1.58%) |
Aug 18, 2015 | 126.60 | 128.80 | 125.00 | 126.20 | 595 | -0.80(-0.63%) |
Aug 17, 2015 | 124.60 | 133.60 | 124.60 | 127.00 | 1,793 | +1.20(+0.95%) |
Aug 14, 2015 | 124.40 | 127.00 | 123.00 | 125.80 | 1,500 | +1.20(+0.96%) |
Aug 13, 2015 | 130.20 | 132.00 | 124.00 | 124.60 | 735 | -5.80(-4.45%) |
Aug 12, 2015 | 126.20 | 131.20 | 125.80 | 130.40 | 941 | +3.40(+2.68%) |
Aug 11, 2015 | 129.20 | 132.20 | 124.80 | 127.00 | 1,550 | -5.00(-3.79%) |
Aug 10, 2015 | 128.08 | 136.00 | 128.08 | 132.00 | 1,668 | +4.00(+3.12%) |
Aug 07, 2015 | 136.60 | 142.80 | 125.80 | 128.00 | 2,160 | -11.60(-8.31%) |
Aug 06, 2015 | 139.80 | 148.40 | 139.40 | 139.60 | 1,590 | +1.60(+1.16%) |
Aug 05, 2015 | 138.60 | 140.00 | 136.40 | 138.00 | 1,618 | +0.80(+0.58%) |
Aug 04, 2015 | 144.60 | 144.80 | 136.00 | 137.20 | 920 | -5.60(-3.92%) |
Aug 03, 2015 | 145.80 | 150.50 | 140.20 | 142.80 | 2,864 | -4.00(-2.72%) |
Jul 31, 2015 | 145.00 | 151.20 | 144.60 | 146.80 | 1,216 | +2.20(+1.52%) |
Jul 30, 2015 | 149.60 | 152.60 | 143.60 | 144.60 | 4,291 | -5.00(-3.34%) |
Jul 29, 2015 | 151.40 | 156.40 | 149.40 | 149.60 | 841 | +0.60(+0.40%) |
Jul 28, 2015 | 143.20 | 150.60 | 142.20 | 149.00 | 2,721 | +6.20(+4.34%) |
Jul 27, 2015 | 143.00 | 147.50 | 140.60 | 142.80 | 5,650 | -0.60(-0.42%) |
Jul 24, 2015 | 145.60 | 152.60 | 143.00 | 143.40 | 2,419 | -3.00(-2.05%) |
Jul 23, 2015 | 148.20 | 151.00 | 143.00 | 146.40 | 915 | -2.20(-1.48%) |
Jul 22, 2015 | 151.60 | 151.60 | 146.70 | 148.60 | 1,128 | -3.00(-1.98%) |
Jul 21, 2015 | 149.20 | 154.00 | 148.60 | 151.60 | 1,835 | +2.40(+1.61%) |
Jul 20, 2015 | 152.80 | 153.80 | 147.20 | 149.20 | 2,218 | -8.20(-5.21%) |
Jul 17, 2015 | 160.00 | 160.00 | 154.90 | 157.40 | 3,529 | -2.80(-1.75%) |
Jul 16, 2015 | 159.40 | 161.20 | 158.80 | 160.20 | 1,946 | +3.00(+1.91%) |
Jul 15, 2015 | 158.40 | 160.80 | 153.80 | 157.20 | 1,618 | -2.60(-1.63%) |
Jul 14, 2015 | 154.80 | 161.00 | 152.20 | 159.80 | 1,918 | +7.00(+4.58%) |
Jul 13, 2015 | 152.80 | 157.20 | 148.00 | 152.80 | 2,122 | -0.40(-0.26%) |
Jul 10, 2015 | 153.00 | 154.20 | 151.00 | 153.20 | 1,358 | +1.20(+0.79%) |
Jul 09, 2015 | 153.60 | 154.80 | 147.80 | 152.00 | 2,433 | +1.00(+0.66%) |
Jul 08, 2015 | 155.00 | 157.80 | 150.00 | 151.00 | 1,580 | -5.20(-3.33%) |
Jul 07, 2015 | 159.60 | 161.40 | 149.80 | 156.20 | 3,384 | -2.80(-1.76%) |
Jul 06, 2015 | 162.40 | 169.60 | 158.00 | 159.00 | 6,472 | -6.00(-3.64%) |
Jul 02, 2015 | 165.60 | 165.00 | 165.00 | 165.00 | 1,795 | -0.60(-0.36%) |
Jul 01, 2015 | 173.40 | 173.80 | 160.80 | 165.60 | 3,125 | -11.80(-6.65%) |
Jun 30, 2015 | 182.20 | 185.60 | 175.70 | 177.40 | 1,781 | -3.80(-2.10%) |
Jun 29, 2015 | 184.00 | 188.20 | 179.00 | 181.20 | 4,616 | -1.20(-0.66%) |
Jun 26, 2015 | 176.00 | 184.20 | 174.00 | 182.40 | 26,246 | +7.60(+4.35%) |
Jun 25, 2015 | 172.80 | 176.80 | 170.00 | 174.80 | 5,134 | +2.00(+1.16%) |
Jun 24, 2015 | 174.80 | 176.60 | 170.00 | 172.80 | 5,946 | -1.60(-0.92%) |
Jun 23, 2015 | 169.80 | 178.20 | 167.60 | 174.40 | 4,878 | +5.60(+3.32%) |
Jun 22, 2015 | 161.40 | 174.88 | 157.72 | 168.80 | 4,179 | +8.00(+4.98%) |
Jun 19, 2015 | 164.00 | 164.80 | 159.00 | 160.80 | 3,621 | -0.80(-0.50%) |
Jun 18, 2015 | 167.40 | 168.40 | 158.80 | 161.60 | 5,592 | -3.60(-2.18%) |
Jun 17, 2015 | 153.40 | 167.63 | 151.40 | 165.20 | 10,030 | +12.60(+8.26%) |
Jun 16, 2015 | 154.00 | 158.40 | 150.40 | 152.60 | 5,409 | -2.60(-1.68%) |
Jun 15, 2015 | 155.20 | 158.50 | 150.20 | 155.20 | 7,930 | -1.20(-0.77%) |
Jun 12, 2015 | 156.00 | 158.40 | 152.00 | 156.40 | 3,158 | +0.00(+0.00%) |
Jun 11, 2015 | 154.80 | 159.00 | 153.80 | 156.40 | 3,643 | +0.80(+0.51%) |
Jun 10, 2015 | 157.60 | 159.80 | 152.60 | 155.60 | 9,978 | +0.20(+0.13%) |
Jun 09, 2015 | 158.60 | 160.00 | 155.40 | 155.40 | 932 | -1.40(-0.89%) |
Jun 08, 2015 | 158.20 | 159.80 | 154.60 | 156.80 | 7,235 | +0.00(+0.00%) |
Jun 05, 2015 | 152.20 | 159.00 | 151.20 | 156.80 | 10,488 | +5.40(+3.57%) |
Jun 04, 2015 | 152.40 | 153.80 | 149.00 | 151.40 | 1,260 | -2.20(-1.43%) |
Jun 03, 2015 | 146.20 | 155.00 | 146.20 | 153.60 | 5,014 | +5.60(+3.78%) |
Jun 02, 2015 | 145.00 | 151.40 | 145.00 | 148.00 | 18,215 | +3.20(+2.21%) |