Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 122.39 | 123.17 | 120.39 | 120.93 | 1,176,713 | -1.55(-1.27%) |
Aug 28, 2015 | 122.14 | 122.72 | 121.37 | 122.48 | 982,117 | -0.10(-0.08%) |
Aug 27, 2015 | 121.05 | 122.66 | 120.48 | 122.59 | 1,391,469 | +2.58(+2.15%) |
Aug 26, 2015 | 119.85 | 120.34 | 117.27 | 120.01 | 1,785,355 | +1.99(+1.69%) |
Aug 25, 2015 | 120.97 | 121.67 | 118.02 | 118.02 | 2,580,779 | -0.50(-0.42%) |
Aug 24, 2015 | 118.75 | 120.83 | 114.48 | 118.51 | 3,403,378 | -3.19(-2.62%) |
Aug 21, 2015 | 122.44 | 123.42 | 121.67 | 121.70 | 2,097,776 | -1.42(-1.16%) |
Aug 20, 2015 | 124.91 | 125.02 | 123.08 | 123.13 | 1,833,995 | -2.51(-2.00%) |
Aug 19, 2015 | 125.70 | 126.39 | 124.48 | 125.64 | 1,187,666 | -0.49(-0.39%) |
Aug 18, 2015 | 127.00 | 127.32 | 125.81 | 126.13 | 1,103,306 | -1.30(-1.02%) |
Aug 17, 2015 | 126.62 | 127.47 | 126.06 | 127.43 | 719,355 | +0.28(+0.22%) |
Aug 14, 2015 | 126.41 | 127.34 | 125.98 | 127.15 | 773,912 | +0.57(+0.45%) |
Aug 13, 2015 | 126.73 | 127.17 | 125.85 | 126.58 | 856,428 | -0.28(-0.22%) |
Aug 12, 2015 | 127.17 | 127.17 | 124.95 | 126.86 | 1,936,173 | -0.57(-0.45%) |
Aug 11, 2015 | 127.90 | 128.54 | 126.28 | 127.43 | 1,347,077 | -1.46(-1.13%) |
Aug 10, 2015 | 128.98 | 129.35 | 128.29 | 128.89 | 1,417,018 | +1.18(+0.93%) |
Aug 07, 2015 | 128.59 | 128.59 | 125.81 | 127.71 | 1,729,049 | -1.09(-0.85%) |
Aug 06, 2015 | 131.44 | 131.51 | 127.50 | 128.80 | 2,250,926 | -3.15(-2.39%) |
Aug 05, 2015 | 131.91 | 132.90 | 130.41 | 131.94 | 1,522,916 | +1.30(+0.99%) |
Aug 04, 2015 | 130.79 | 131.24 | 129.88 | 130.65 | 1,158,502 | -0.07(-0.05%) |
Aug 03, 2015 | 130.17 | 131.00 | 129.53 | 130.72 | 1,616,730 | +0.24(+0.18%) |
Jul 31, 2015 | 130.87 | 131.10 | 130.25 | 130.48 | 1,185,479 | +0.13(+0.10%) |
Jul 30, 2015 | 130.15 | 130.77 | 129.85 | 130.35 | 1,216,352 | +0.01(+0.01%) |
Jul 29, 2015 | 128.62 | 130.42 | 128.30 | 130.34 | 1,697,122 | +1.81(+1.41%) |
Jul 28, 2015 | 126.22 | 128.60 | 125.71 | 128.53 | 1,364,800 | +3.04(+2.43%) |
Jul 27, 2015 | 126.12 | 126.19 | 125.20 | 125.49 | 1,052,852 | -0.83(-0.66%) |
Jul 24, 2015 | 126.94 | 127.47 | 126.16 | 126.32 | 840,108 | -0.75(-0.59%) |
Jul 23, 2015 | 127.07 | 127.72 | 126.52 | 127.06 | 833,536 | +0.14(+0.11%) |
Jul 22, 2015 | 126.58 | 127.18 | 126.46 | 126.93 | 730,481 | +0.43(+0.34%) |
Jul 21, 2015 | 126.91 | 127.72 | 125.89 | 126.50 | 1,006,195 | -0.56(-0.44%) |
Jul 20, 2015 | 127.30 | 127.30 | 126.39 | 127.06 | 532,552 | +0.09(+0.07%) |
Jul 17, 2015 | 126.92 | 127.11 | 126.30 | 126.96 | 671,996 | +0.04(+0.03%) |
Jul 16, 2015 | 126.39 | 127.20 | 125.97 | 126.92 | 728,624 | +1.07(+0.85%) |
Jul 15, 2015 | 126.34 | 126.91 | 125.71 | 125.85 | 893,826 | -0.41(-0.33%) |
Jul 14, 2015 | 125.46 | 126.36 | 125.02 | 126.26 | 964,566 | +1.10(+0.88%) |
Jul 13, 2015 | 124.01 | 125.25 | 123.72 | 125.16 | 1,108,775 | +1.44(+1.16%) |
Jul 10, 2015 | 122.80 | 124.27 | 122.37 | 123.72 | 1,316,728 | +2.09(+1.72%) |
Jul 09, 2015 | 122.41 | 122.91 | 121.59 | 121.63 | 815,219 | +0.59(+0.49%) |
Jul 08, 2015 | 122.24 | 122.62 | 120.72 | 121.03 | 1,344,808 | -1.80(-1.47%) |
Jul 07, 2015 | 122.66 | 123.05 | 121.25 | 122.84 | 1,139,195 | +0.51(+0.41%) |
Jul 06, 2015 | 121.61 | 123.09 | 121.43 | 122.33 | 1,645,025 | -0.45(-0.37%) |
Jul 02, 2015 | 123.37 | 122.78 | 122.78 | 122.78 | 1,302,426 | -0.03(-0.03%) |
Jul 01, 2015 | 122.68 | 123.19 | 121.91 | 122.82 | 1,160,797 | +1.35(+1.11%) |
Jun 30, 2015 | 122.63 | 122.63 | 121.20 | 121.47 | 1,200,738 | -0.11(-0.09%) |
Jun 29, 2015 | 122.20 | 123.27 | 121.53 | 121.58 | 1,362,218 | -0.22(-0.18%) |
Jun 26, 2015 | 122.03 | 122.21 | 121.16 | 121.81 | 969,371 | +0.11(+0.09%) |
Jun 25, 2015 | 121.59 | 122.08 | 121.00 | 121.69 | 1,059,837 | +0.18(+0.15%) |
Jun 24, 2015 | 122.47 | 122.62 | 121.52 | 121.52 | 1,194,521 | -1.26(-1.03%) |
Jun 23, 2015 | 122.70 | 123.35 | 122.42 | 122.78 | 1,092,061 | +0.17(+0.14%) |
Jun 22, 2015 | 122.59 | 123.08 | 122.14 | 122.60 | 1,411,206 | +0.98(+0.80%) |
Jun 19, 2015 | 120.65 | 122.11 | 120.65 | 121.63 | 2,274,195 | +0.88(+0.72%) |
Jun 18, 2015 | 120.11 | 121.15 | 120.11 | 120.75 | 1,098,827 | +0.90(+0.75%) |
Jun 17, 2015 | 119.84 | 120.18 | 119.27 | 119.85 | 758,878 | +0.45(+0.37%) |
Jun 16, 2015 | 118.70 | 119.61 | 118.18 | 119.41 | 1,050,894 | +0.57(+0.48%) |
Jun 15, 2015 | 119.11 | 119.83 | 118.09 | 118.84 | 1,553,436 | -0.87(-0.73%) |
Jun 12, 2015 | 120.30 | 120.53 | 119.66 | 119.71 | 1,156,350 | -1.08(-0.89%) |
Jun 11, 2015 | 120.59 | 121.16 | 120.18 | 120.80 | 1,150,212 | +0.70(+0.58%) |
Jun 10, 2015 | 118.44 | 120.30 | 118.23 | 120.10 | 1,746,882 | +1.82(+1.54%) |
Jun 09, 2015 | 119.46 | 119.83 | 118.19 | 118.28 | 1,522,874 | -1.41(-1.18%) |
Jun 08, 2015 | 120.34 | 120.86 | 119.60 | 119.69 | 1,222,730 | -0.39(-0.33%) |
Jun 05, 2015 | 119.59 | 120.20 | 119.20 | 120.08 | 1,161,857 | +0.38(+0.31%) |
Jun 04, 2015 | 119.41 | 120.22 | 119.12 | 119.71 | 959,325 | -0.33(-0.28%) |
Jun 03, 2015 | 120.02 | 120.43 | 119.38 | 120.04 | 1,089,622 | +0.06(+0.05%) |
Jun 02, 2015 | 119.55 | 120.58 | 118.78 | 119.98 | 1,265,305 | -0.27(-0.22%) |