Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.50 | 116.39 | 114.43 | 115.91 | 157,099 | +0.00(+0.00%) |
Aug 28, 2015 | 115.34 | 116.64 | 115.19 | 115.91 | 118,445 | +0.15(+0.13%) |
Aug 27, 2015 | 115.69 | 116.00 | 114.26 | 115.76 | 112,877 | +1.25(+1.09%) |
Aug 26, 2015 | 113.54 | 114.51 | 111.92 | 114.51 | 60,486 | +2.82(+2.53%) |
Aug 25, 2015 | 113.07 | 113.87 | 111.63 | 111.69 | 81,384 | +2.12(+1.93%) |
Aug 24, 2015 | 106.96 | 111.72 | 104.56 | 109.57 | 94,536 | -2.55(-2.27%) |
Aug 21, 2015 | 115.07 | 115.86 | 112.04 | 112.12 | 59,899 | -4.20(-3.61%) |
Aug 20, 2015 | 116.13 | 117.31 | 115.86 | 116.31 | 152,777 | -0.62(-0.53%) |
Aug 19, 2015 | 119.93 | 119.93 | 116.49 | 116.94 | 106,533 | -3.72(-3.08%) |
Aug 18, 2015 | 121.44 | 121.48 | 120.39 | 120.66 | 54,842 | -1.08(-0.89%) |
Aug 17, 2015 | 123.11 | 123.48 | 121.23 | 121.74 | 45,258 | -2.03(-1.64%) |
Aug 14, 2015 | 122.45 | 123.92 | 122.41 | 123.77 | 43,146 | +1.36(+1.11%) |
Aug 13, 2015 | 121.41 | 123.22 | 121.34 | 122.41 | 80,317 | -0.26(-0.21%) |
Aug 12, 2015 | 122.22 | 122.67 | 120.48 | 122.67 | 86,214 | +0.17(+0.14%) |
Aug 11, 2015 | 122.35 | 122.69 | 121.54 | 122.50 | 42,068 | -1.61(-1.29%) |
Aug 10, 2015 | 125.00 | 125.77 | 123.71 | 124.10 | 44,324 | -0.33(-0.26%) |
Aug 07, 2015 | 122.01 | 124.99 | 122.01 | 124.43 | 60,372 | +2.19(+1.79%) |
Aug 06, 2015 | 123.81 | 123.81 | 121.60 | 122.24 | 51,438 | -1.45(-1.17%) |
Aug 05, 2015 | 122.33 | 125.00 | 122.22 | 123.69 | 90,256 | +1.56(+1.28%) |
Aug 04, 2015 | 122.61 | 122.93 | 121.42 | 122.13 | 85,145 | -0.33(-0.27%) |
Aug 03, 2015 | 118.84 | 122.64 | 118.46 | 122.46 | 88,765 | +3.47(+2.92%) |
Jul 31, 2015 | 116.59 | 119.21 | 116.51 | 118.99 | 140,250 | +2.54(+2.18%) |
Jul 30, 2015 | 116.14 | 116.59 | 115.12 | 116.45 | 67,757 | -0.06(-0.05%) |
Jul 29, 2015 | 117.43 | 117.43 | 116.39 | 116.51 | 127,513 | -1.01(-0.86%) |
Jul 28, 2015 | 115.21 | 119.14 | 115.21 | 117.52 | 43,105 | +2.04(+1.76%) |
Jul 27, 2015 | 116.63 | 116.63 | 114.84 | 115.49 | 58,391 | -1.39(-1.19%) |
Jul 24, 2015 | 119.39 | 119.39 | 115.36 | 116.88 | 76,213 | -2.41(-2.02%) |
Jul 23, 2015 | 116.60 | 120.21 | 116.60 | 119.29 | 111,508 | +2.94(+2.52%) |
Jul 22, 2015 | 119.19 | 119.46 | 116.02 | 116.36 | 133,154 | -2.79(-2.34%) |
Jul 21, 2015 | 119.45 | 119.81 | 118.79 | 119.15 | 100,685 | +0.22(+0.19%) |
Jul 20, 2015 | 119.82 | 119.82 | 118.56 | 118.92 | 95,772 | -0.60(-0.50%) |
Jul 17, 2015 | 120.24 | 120.24 | 118.64 | 119.52 | 52,658 | -0.73(-0.61%) |
Jul 16, 2015 | 119.70 | 120.97 | 119.25 | 120.25 | 70,204 | +1.04(+0.87%) |
Jul 15, 2015 | 118.68 | 120.34 | 118.11 | 119.21 | 77,968 | +0.31(+0.26%) |
Jul 14, 2015 | 118.56 | 119.17 | 118.56 | 118.90 | 57,979 | +0.43(+0.36%) |
Jul 13, 2015 | 117.33 | 118.80 | 117.33 | 118.47 | 68,553 | +1.34(+1.15%) |
Jul 10, 2015 | 117.07 | 117.95 | 115.92 | 117.13 | 107,241 | +1.18(+1.02%) |
Jul 09, 2015 | 115.86 | 117.38 | 115.16 | 115.95 | 80,821 | +1.59(+1.39%) |
Jul 08, 2015 | 113.53 | 115.04 | 112.46 | 114.36 | 82,443 | +0.13(+0.12%) |
Jul 07, 2015 | 113.06 | 114.99 | 111.65 | 114.22 | 58,468 | +0.67(+0.59%) |
Jul 06, 2015 | 112.78 | 114.18 | 112.07 | 113.56 | 60,121 | -0.36(-0.31%) |
Jul 02, 2015 | 111.58 | 113.91 | 113.91 | 113.91 | 44,258 | +2.30(+2.06%) |
Jul 01, 2015 | 112.82 | 113.83 | 109.98 | 111.61 | 63,455 | -1.22(-1.08%) |
Jun 30, 2015 | 112.00 | 113.21 | 111.37 | 112.83 | 76,464 | +2.01(+1.82%) |
Jun 29, 2015 | 113.83 | 113.86 | 110.54 | 110.82 | 40,973 | -4.08(-3.55%) |
Jun 26, 2015 | 114.78 | 115.00 | 114.22 | 114.90 | 39,507 | -0.13(-0.12%) |
Jun 25, 2015 | 113.51 | 115.30 | 112.94 | 115.03 | 82,740 | +1.88(+1.66%) |
Jun 24, 2015 | 113.36 | 113.96 | 111.90 | 113.16 | 55,034 | -0.48(-0.43%) |
Jun 23, 2015 | 113.86 | 113.98 | 113.23 | 113.64 | 50,496 | +0.07(+0.06%) |
Jun 22, 2015 | 112.28 | 114.28 | 111.66 | 113.57 | 49,411 | +1.98(+1.78%) |
Jun 19, 2015 | 112.42 | 113.77 | 111.14 | 111.59 | 83,179 | -0.91(-0.81%) |
Jun 18, 2015 | 113.85 | 114.42 | 111.76 | 112.50 | 87,372 | -0.39(-0.35%) |
Jun 17, 2015 | 113.82 | 114.72 | 112.31 | 112.89 | 124,035 | -0.14(-0.13%) |
Jun 16, 2015 | 111.07 | 113.26 | 110.40 | 113.03 | 57,627 | +1.97(+1.78%) |
Jun 15, 2015 | 112.96 | 112.96 | 110.38 | 111.06 | 53,015 | -2.82(-2.47%) |
Jun 12, 2015 | 112.05 | 114.94 | 112.05 | 113.87 | 62,542 | +1.13(+1.00%) |
Jun 11, 2015 | 112.31 | 112.75 | 110.93 | 112.74 | 123,637 | +1.14(+1.03%) |
Jun 10, 2015 | 111.85 | 112.88 | 111.17 | 111.60 | 93,811 | +0.48(+0.44%) |
Jun 09, 2015 | 112.28 | 112.95 | 110.76 | 111.11 | 100,319 | -0.70(-0.63%) |
Jun 08, 2015 | 112.03 | 112.47 | 110.36 | 111.81 | 68,595 | +0.24(+0.21%) |
Jun 05, 2015 | 112.28 | 112.60 | 109.90 | 111.58 | 103,211 | -1.55(-1.37%) |
Jun 04, 2015 | 114.83 | 115.38 | 112.03 | 113.13 | 102,159 | -2.03(-1.76%) |
Jun 03, 2015 | 115.22 | 116.03 | 113.65 | 115.15 | 52,749 | -0.14(-0.12%) |
Jun 02, 2015 | 114.09 | 115.46 | 113.79 | 115.30 | 87,816 | +1.25(+1.09%) |