Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 143.88 | 144.17 | 142.23 | 142.35 | 1,122,078 | -1.56(-1.09%) |
Aug 28, 2015 | 144.82 | 145.56 | 143.00 | 143.91 | 1,126,348 | -1.34(-0.92%) |
Aug 27, 2015 | 143.67 | 146.01 | 142.38 | 145.25 | 1,344,250 | +2.96(+2.08%) |
Aug 26, 2015 | 140.84 | 142.52 | 137.68 | 142.30 | 1,711,638 | +4.14(+3.00%) |
Aug 25, 2015 | 141.58 | 142.17 | 137.62 | 138.15 | 2,035,006 | -0.28(-0.21%) |
Aug 24, 2015 | 131.77 | 143.53 | 131.77 | 138.44 | 2,651,428 | -4.61(-3.22%) |
Aug 21, 2015 | 148.09 | 148.58 | 142.97 | 143.05 | 2,295,432 | -6.26(-4.19%) |
Aug 20, 2015 | 150.49 | 151.01 | 149.31 | 149.31 | 1,293,553 | -2.62(-1.73%) |
Aug 19, 2015 | 151.36 | 152.98 | 150.19 | 151.94 | 1,184,104 | +0.10(+0.07%) |
Aug 18, 2015 | 150.91 | 152.07 | 150.83 | 151.83 | 840,749 | +0.68(+0.45%) |
Aug 17, 2015 | 150.19 | 151.29 | 149.11 | 151.15 | 792,585 | +0.46(+0.30%) |
Aug 14, 2015 | 149.69 | 150.84 | 149.03 | 150.69 | 831,288 | +1.14(+0.76%) |
Aug 13, 2015 | 148.88 | 150.21 | 148.80 | 149.55 | 723,550 | +1.12(+0.76%) |
Aug 12, 2015 | 148.79 | 149.06 | 146.74 | 148.42 | 1,338,971 | -1.48(-0.99%) |
Aug 11, 2015 | 149.90 | 150.27 | 148.95 | 149.90 | 887,645 | -1.71(-1.13%) |
Aug 10, 2015 | 150.66 | 152.13 | 150.31 | 151.62 | 957,387 | +2.25(+1.51%) |
Aug 07, 2015 | 149.43 | 149.95 | 147.97 | 149.37 | 1,008,273 | -0.19(-0.13%) |
Aug 06, 2015 | 150.48 | 150.63 | 148.54 | 149.56 | 1,012,002 | -0.70(-0.47%) |
Aug 05, 2015 | 149.71 | 150.98 | 149.59 | 150.26 | 1,295,583 | +1.35(+0.91%) |
Aug 04, 2015 | 149.32 | 149.85 | 148.44 | 148.91 | 1,609,116 | -0.03(-0.02%) |
Aug 03, 2015 | 149.54 | 149.98 | 147.65 | 148.94 | 1,556,443 | -0.74(-0.49%) |
Jul 31, 2015 | 152.13 | 152.13 | 149.44 | 149.68 | 2,013,943 | -2.08(-1.37%) |
Jul 30, 2015 | 149.55 | 152.28 | 149.12 | 151.75 | 1,915,075 | +1.70(+1.14%) |
Jul 29, 2015 | 147.59 | 152.70 | 144.63 | 150.05 | 3,591,516 | +8.74(+6.18%) |
Jul 28, 2015 | 141.37 | 142.38 | 140.15 | 141.31 | 1,830,801 | +0.68(+0.48%) |
Jul 27, 2015 | 141.81 | 142.10 | 140.29 | 140.64 | 1,121,732 | -1.94(-1.36%) |
Jul 24, 2015 | 143.26 | 143.60 | 142.05 | 142.57 | 769,206 | -0.61(-0.42%) |
Jul 23, 2015 | 144.14 | 144.99 | 142.87 | 143.18 | 1,413,225 | -0.67(-0.47%) |
Jul 22, 2015 | 144.26 | 144.69 | 143.40 | 143.85 | 1,046,569 | -0.42(-0.29%) |
Jul 21, 2015 | 146.30 | 146.62 | 143.60 | 144.28 | 963,728 | -2.65(-1.80%) |
Jul 20, 2015 | 146.68 | 147.38 | 146.19 | 146.93 | 1,014,594 | +0.73(+0.50%) |
Jul 17, 2015 | 146.39 | 147.05 | 145.61 | 146.20 | 915,560 | -0.75(-0.51%) |
Jul 16, 2015 | 146.49 | 147.13 | 145.75 | 146.95 | 1,013,660 | +1.10(+0.75%) |
Jul 15, 2015 | 145.53 | 146.25 | 145.12 | 145.85 | 1,145,523 | +0.09(+0.06%) |
Jul 14, 2015 | 144.62 | 146.05 | 144.51 | 145.77 | 1,352,496 | +1.03(+0.71%) |
Jul 13, 2015 | 144.50 | 145.01 | 143.61 | 144.74 | 1,089,840 | +1.67(+1.17%) |
Jul 10, 2015 | 142.14 | 143.57 | 141.61 | 143.07 | 1,348,996 | +2.32(+1.65%) |
Jul 09, 2015 | 141.03 | 141.88 | 140.63 | 140.75 | 1,420,337 | +1.76(+1.26%) |
Jul 08, 2015 | 138.61 | 139.94 | 138.57 | 138.99 | 1,026,995 | -0.63(-0.45%) |
Jul 07, 2015 | 138.28 | 139.73 | 136.80 | 139.62 | 1,140,319 | +1.85(+1.34%) |
Jul 06, 2015 | 137.00 | 138.07 | 136.78 | 137.77 | 1,119,149 | -0.22(-0.16%) |
Jul 02, 2015 | 138.99 | 137.99 | 137.99 | 137.99 | 1,128,028 | -0.52(-0.37%) |
Jul 01, 2015 | 138.11 | 138.86 | 137.59 | 138.51 | 848,913 | +1.27(+0.93%) |
Jun 30, 2015 | 138.41 | 138.63 | 136.83 | 137.24 | 1,040,956 | -0.04(-0.03%) |
Jun 29, 2015 | 139.11 | 139.79 | 137.25 | 137.28 | 1,219,888 | -2.67(-1.91%) |
Jun 26, 2015 | 140.52 | 140.88 | 139.68 | 139.95 | 2,355,172 | -0.31(-0.22%) |
Jun 25, 2015 | 141.55 | 141.97 | 140.16 | 140.26 | 1,029,923 | -0.93(-0.66%) |
Jun 24, 2015 | 142.09 | 142.47 | 140.92 | 141.20 | 1,004,560 | -1.00(-0.71%) |
Jun 23, 2015 | 143.32 | 143.67 | 141.65 | 142.20 | 1,444,813 | -0.95(-0.66%) |
Jun 22, 2015 | 143.43 | 144.09 | 143.05 | 143.15 | 1,110,070 | +0.36(+0.25%) |
Jun 19, 2015 | 142.31 | 143.59 | 142.31 | 142.79 | 2,246,423 | -0.09(-0.07%) |
Jun 18, 2015 | 141.26 | 143.54 | 141.26 | 142.89 | 1,329,741 | +1.98(+1.41%) |
Jun 17, 2015 | 140.15 | 141.35 | 139.39 | 140.91 | 961,007 | +1.19(+0.85%) |
Jun 16, 2015 | 137.59 | 141.29 | 137.59 | 139.71 | 1,007,543 | +1.32(+0.96%) |
Jun 15, 2015 | 138.14 | 138.54 | 137.56 | 138.39 | 1,068,207 | -0.95(-0.68%) |
Jun 12, 2015 | 138.09 | 139.60 | 137.64 | 139.34 | 1,187,514 | +0.25(+0.18%) |
Jun 11, 2015 | 137.40 | 139.33 | 137.36 | 139.09 | 1,067,929 | +1.91(+1.39%) |
Jun 10, 2015 | 136.55 | 137.65 | 135.34 | 137.18 | 1,469,572 | +1.16(+0.85%) |
Jun 09, 2015 | 135.78 | 136.50 | 135.12 | 136.02 | 1,084,155 | +0.48(+0.36%) |
Jun 08, 2015 | 135.85 | 136.39 | 135.39 | 135.53 | 1,089,704 | -0.55(-0.40%) |
Jun 05, 2015 | 136.23 | 136.50 | 135.40 | 136.08 | 1,073,476 | -0.72(-0.52%) |
Jun 04, 2015 | 137.44 | 138.72 | 136.52 | 136.80 | 1,095,512 | -1.85(-1.34%) |
Jun 03, 2015 | 138.91 | 139.67 | 138.28 | 138.65 | 1,374,499 | -0.08(-0.06%) |
Jun 02, 2015 | 137.74 | 139.50 | 136.21 | 138.72 | 1,454,754 | +0.35(+0.26%) |