Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.44 | 115.91 | 114.15 | 114.24 | 10,558 | -2.02(-1.74%) |
Aug 28, 2015 | 116.39 | 117.09 | 115.44 | 116.26 | 19,979 | +0.76(+0.66%) |
Aug 27, 2015 | 110.87 | 116.68 | 110.87 | 115.50 | 21,246 | +4.10(+3.68%) |
Aug 26, 2015 | 108.16 | 111.58 | 103.90 | 111.40 | 42,280 | +8.19(+7.94%) |
Aug 25, 2015 | 108.07 | 110.71 | 103.21 | 103.21 | 14,676 | -2.37(-2.24%) |
Aug 24, 2015 | 104.07 | 111.99 | 97.36 | 105.58 | 19,212 | -7.88(-6.95%) |
Aug 21, 2015 | 119.32 | 119.47 | 113.37 | 113.46 | 21,320 | -8.86(-7.24%) |
Aug 20, 2015 | 125.05 | 125.22 | 122.18 | 122.32 | 9,812 | -5.43(-4.25%) |
Aug 19, 2015 | 126.92 | 128.78 | 125.98 | 127.75 | 9,076 | -0.98(-0.76%) |
Aug 18, 2015 | 128.96 | 129.66 | 128.47 | 128.73 | 11,700 | -0.27(-0.21%) |
Aug 17, 2015 | 126.37 | 129.15 | 126.06 | 129.00 | 7,217 | +1.54(+1.21%) |
Aug 14, 2015 | 126.02 | 127.52 | 126.02 | 127.46 | 24,585 | +0.81(+0.64%) |
Aug 13, 2015 | 126.39 | 127.79 | 125.95 | 126.65 | 9,187 | +0.04(+0.03%) |
Aug 12, 2015 | 123.93 | 126.61 | 122.74 | 126.61 | 10,221 | +0.01(+0.01%) |
Aug 11, 2015 | 126.99 | 127.75 | 126.09 | 126.60 | 8,857 | -2.11(-1.64%) |
Aug 10, 2015 | 128.83 | 129.02 | 128.06 | 128.71 | 90,751 | +2.81(+2.23%) |
Aug 07, 2015 | 126.29 | 126.29 | 124.58 | 125.90 | 147,851 | -0.86(-0.68%) |
Aug 06, 2015 | 129.74 | 129.74 | 125.62 | 126.76 | 11,292 | -3.12(-2.40%) |
Aug 05, 2015 | 128.85 | 131.22 | 128.85 | 129.88 | 15,060 | +1.29(+1.00%) |
Aug 04, 2015 | 128.97 | 129.58 | 128.20 | 128.59 | 7,426 | -0.12(-0.09%) |
Aug 03, 2015 | 129.45 | 129.89 | 127.60 | 128.71 | 21,985 | -0.73(-0.56%) |
Jul 31, 2015 | 129.75 | 130.48 | 129.40 | 129.44 | 24,694 | -0.02(-0.02%) |
Jul 30, 2015 | 127.81 | 129.63 | 127.81 | 129.46 | 12,200 | +0.23(+0.18%) |
Jul 29, 2015 | 125.06 | 129.34 | 125.06 | 129.23 | 9,989 | +1.60(+1.25%) |
Jul 28, 2015 | 124.28 | 128.11 | 124.28 | 127.63 | 20,764 | +3.51(+2.83%) |
Jul 27, 2015 | 125.87 | 125.87 | 124.11 | 124.12 | 29,533 | -2.32(-1.84%) |
Jul 24, 2015 | 129.32 | 129.32 | 126.20 | 126.44 | 10,526 | -2.29(-1.78%) |
Jul 23, 2015 | 130.05 | 130.83 | 128.60 | 128.73 | 12,938 | -1.42(-1.09%) |
Jul 22, 2015 | 129.94 | 130.50 | 129.89 | 130.15 | 8,059 | -1.35(-1.03%) |
Jul 21, 2015 | 132.21 | 132.39 | 130.89 | 131.50 | 10,954 | -1.08(-0.81%) |
Jul 20, 2015 | 131.97 | 133.00 | 128.54 | 132.58 | 52,603 | +1.00(+0.76%) |
Jul 17, 2015 | 130.50 | 131.66 | 130.50 | 131.58 | 49,420 | +1.35(+1.04%) |
Jul 16, 2015 | 129.00 | 130.23 | 129.00 | 130.23 | 31,218 | +2.25(+1.76%) |
Jul 15, 2015 | 128.31 | 128.97 | 127.66 | 127.98 | 16,282 | -0.27(-0.21%) |
Jul 14, 2015 | 127.12 | 128.69 | 127.11 | 128.25 | 45,722 | +1.13(+0.89%) |
Jul 13, 2015 | 125.40 | 127.31 | 125.40 | 127.12 | 30,608 | +2.91(+2.34%) |
Jul 10, 2015 | 121.62 | 125.20 | 121.62 | 124.21 | 68,467 | +6.57(+5.58%) |
Jul 09, 2015 | 123.00 | 123.00 | 117.48 | 117.64 | 28,062 | -2.46(-2.05%) |
Jul 08, 2015 | 121.40 | 122.42 | 120.04 | 120.10 | 21,552 | -3.97(-3.20%) |
Jul 07, 2015 | 123.00 | 124.65 | 120.65 | 124.07 | 39,210 | +1.65(+1.35%) |
Jul 06, 2015 | 121.75 | 123.56 | 121.39 | 122.42 | 62,333 | -0.89(-0.72%) |
Jul 02, 2015 | 123.01 | 123.31 | 123.31 | 123.31 | 28,700 | +0.04(+0.03%) |
Jul 01, 2015 | 123.00 | 123.86 | 122.49 | 123.27 | 22,914 | +1.77(+1.46%) |
Jun 30, 2015 | 125.31 | 125.31 | 120.69 | 121.50 | 24,417 | +1.20(+1.00%) |
Jun 29, 2015 | 124.05 | 124.66 | 120.30 | 120.30 | 17,699 | -5.55(-4.41%) |
Jun 26, 2015 | 126.50 | 126.91 | 125.40 | 125.85 | 25,988 | -0.56(-0.44%) |
Jun 25, 2015 | 127.14 | 127.52 | 126.28 | 126.41 | 33,829 | -0.51(-0.40%) |
Jun 24, 2015 | 128.45 | 128.57 | 125.01 | 126.92 | 23,568 | -1.49(-1.16%) |
Jun 23, 2015 | 128.74 | 129.02 | 128.26 | 128.41 | 61,383 | -0.06(-0.05%) |
Jun 22, 2015 | 128.22 | 128.98 | 128.04 | 128.47 | 21,858 | +1.33(+1.05%) |
Jun 19, 2015 | 127.54 | 127.80 | 126.96 | 127.14 | 32,188 | -0.78(-0.61%) |
Jun 18, 2015 | 124.98 | 128.39 | 124.98 | 127.92 | 45,328 | +2.63(+2.10%) |
Jun 17, 2015 | 124.86 | 125.84 | 124.45 | 125.29 | 12,696 | +0.69(+0.55%) |
Jun 16, 2015 | 119.64 | 124.75 | 119.64 | 124.60 | 22,589 | +1.31(+1.06%) |
Jun 15, 2015 | 121.97 | 123.49 | 121.97 | 123.29 | 35,009 | -1.26(-1.01%) |
Jun 12, 2015 | 124.74 | 125.00 | 124.37 | 124.55 | 35,494 | -1.36(-1.08%) |
Jun 11, 2015 | 126.65 | 126.75 | 125.86 | 125.91 | 42,202 | +0.21(+0.17%) |
Jun 10, 2015 | 124.09 | 125.98 | 124.02 | 125.70 | 21,208 | +2.89(+2.35%) |
Jun 09, 2015 | 119.32 | 123.05 | 119.32 | 122.81 | 21,159 | -0.15(-0.12%) |
Jun 08, 2015 | 124.49 | 124.84 | 122.95 | 122.96 | 29,610 | -1.82(-1.46%) |
Jun 05, 2015 | 123.88 | 125.33 | 123.88 | 124.78 | 18,999 | -0.13(-0.10%) |
Jun 04, 2015 | 125.50 | 127.16 | 124.82 | 124.91 | 29,525 | -2.31(-1.82%) |
Jun 03, 2015 | 127.76 | 127.80 | 127.12 | 127.22 | 14,478 | +0.60(+0.47%) |
Jun 02, 2015 | 125.90 | 127.21 | 125.60 | 126.62 | 13,653 | +0.01(+0.01%) |