Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 136.88 | 137.08 | 134.78 | 135.33 | 277,223 | -2.00(-1.45%) |
Aug 28, 2015 | 140.50 | 140.88 | 136.26 | 137.33 | 315,670 | +0.76(+0.56%) |
Aug 27, 2015 | 135.99 | 137.28 | 133.36 | 136.56 | 210,802 | +2.25(+1.67%) |
Aug 26, 2015 | 133.75 | 134.60 | 129.36 | 134.32 | 503,822 | +3.16(+2.41%) |
Aug 25, 2015 | 133.67 | 133.79 | 130.69 | 131.16 | 695,791 | +0.48(+0.37%) |
Aug 24, 2015 | 130.97 | 135.35 | 119.30 | 130.68 | 721,855 | -7.35(-5.32%) |
Aug 21, 2015 | 140.52 | 141.38 | 137.54 | 138.03 | 470,132 | -3.95(-2.78%) |
Aug 20, 2015 | 144.87 | 144.95 | 141.65 | 141.98 | 261,498 | -3.91(-2.68%) |
Aug 19, 2015 | 146.29 | 147.25 | 145.70 | 145.89 | 216,368 | -1.45(-0.98%) |
Aug 18, 2015 | 147.34 | 148.30 | 146.88 | 147.34 | 133,817 | -0.26(-0.17%) |
Aug 17, 2015 | 145.25 | 147.80 | 144.48 | 147.60 | 266,659 | +1.76(+1.20%) |
Aug 14, 2015 | 144.63 | 146.05 | 144.25 | 145.84 | 188,988 | +1.09(+0.75%) |
Aug 13, 2015 | 143.24 | 145.70 | 142.86 | 144.75 | 171,256 | +1.66(+1.16%) |
Aug 12, 2015 | 143.08 | 143.97 | 141.36 | 143.09 | 342,800 | -1.02(-0.71%) |
Aug 11, 2015 | 144.96 | 145.38 | 143.55 | 144.11 | 330,559 | -1.97(-1.35%) |
Aug 10, 2015 | 145.39 | 146.82 | 145.14 | 146.08 | 194,016 | +1.36(+0.94%) |
Aug 07, 2015 | 143.99 | 144.82 | 142.29 | 144.72 | 227,226 | +0.68(+0.47%) |
Aug 06, 2015 | 145.68 | 145.68 | 142.38 | 144.03 | 321,360 | -1.57(-1.08%) |
Aug 05, 2015 | 143.62 | 146.64 | 143.62 | 145.60 | 287,593 | +2.06(+1.44%) |
Aug 04, 2015 | 141.83 | 143.70 | 141.83 | 143.54 | 295,032 | +1.87(+1.32%) |
Aug 03, 2015 | 141.23 | 142.06 | 140.00 | 141.67 | 237,837 | +0.50(+0.36%) |
Jul 31, 2015 | 141.25 | 142.10 | 139.91 | 141.17 | 203,803 | +0.02(+0.01%) |
Jul 30, 2015 | 140.03 | 141.67 | 138.47 | 141.15 | 172,181 | +0.50(+0.35%) |
Jul 29, 2015 | 139.39 | 140.91 | 138.82 | 140.66 | 163,480 | +1.22(+0.87%) |
Jul 28, 2015 | 137.69 | 139.47 | 137.02 | 139.44 | 304,592 | +1.75(+1.27%) |
Jul 27, 2015 | 139.10 | 139.56 | 137.31 | 137.69 | 221,554 | -2.38(-1.70%) |
Jul 24, 2015 | 139.80 | 141.28 | 139.28 | 140.07 | 204,966 | +0.43(+0.31%) |
Jul 23, 2015 | 141.38 | 141.75 | 139.46 | 139.64 | 256,527 | -1.07(-0.76%) |
Jul 22, 2015 | 140.39 | 140.79 | 139.36 | 140.71 | 271,204 | +0.09(+0.06%) |
Jul 21, 2015 | 141.97 | 142.67 | 140.48 | 140.62 | 238,821 | -1.41(-1.00%) |
Jul 20, 2015 | 140.96 | 142.47 | 140.96 | 142.04 | 300,114 | +1.30(+0.93%) |
Jul 17, 2015 | 142.14 | 142.19 | 140.16 | 140.74 | 218,364 | -1.06(-0.75%) |
Jul 16, 2015 | 141.46 | 142.08 | 140.39 | 141.79 | 236,135 | +1.33(+0.95%) |
Jul 15, 2015 | 139.34 | 140.81 | 138.55 | 140.46 | 409,123 | +1.37(+0.99%) |
Jul 14, 2015 | 138.99 | 139.70 | 138.36 | 139.09 | 268,737 | +0.25(+0.18%) |
Jul 13, 2015 | 139.31 | 139.97 | 138.34 | 138.84 | 361,980 | +0.35(+0.25%) |
Jul 10, 2015 | 138.47 | 138.83 | 137.52 | 138.49 | 293,841 | +1.41(+1.03%) |
Jul 09, 2015 | 137.97 | 137.97 | 136.61 | 137.07 | 406,466 | +0.51(+0.37%) |
Jul 08, 2015 | 136.54 | 137.39 | 135.85 | 136.56 | 457,754 | -0.90(-0.66%) |
Jul 07, 2015 | 139.00 | 139.15 | 135.68 | 137.46 | 712,210 | -1.18(-0.85%) |
Jul 06, 2015 | 138.23 | 139.76 | 138.02 | 138.64 | 308,197 | -0.73(-0.53%) |
Jul 02, 2015 | 140.61 | 139.37 | 139.37 | 139.37 | 356,266 | -1.15(-0.82%) |
Jul 01, 2015 | 139.39 | 140.75 | 138.96 | 140.52 | 472,876 | +2.04(+1.47%) |
Jun 30, 2015 | 138.95 | 139.71 | 138.38 | 138.49 | 408,602 | +0.26(+0.19%) |
Jun 29, 2015 | 139.35 | 140.87 | 138.15 | 138.22 | 317,501 | -2.49(-1.77%) |
Jun 26, 2015 | 141.13 | 141.63 | 140.37 | 140.71 | 280,987 | +0.15(+0.10%) |
Jun 25, 2015 | 140.01 | 140.84 | 139.64 | 140.56 | 261,518 | +1.02(+0.73%) |
Jun 24, 2015 | 141.03 | 141.53 | 139.40 | 139.54 | 213,233 | -2.03(-1.43%) |
Jun 23, 2015 | 139.51 | 141.81 | 138.82 | 141.57 | 452,368 | +2.22(+1.60%) |
Jun 22, 2015 | 140.55 | 140.72 | 138.72 | 139.35 | 524,140 | -0.65(-0.46%) |
Jun 19, 2015 | 140.40 | 140.63 | 139.10 | 140.00 | 454,273 | -0.55(-0.39%) |
Jun 18, 2015 | 140.06 | 141.02 | 139.69 | 140.55 | 616,280 | +0.67(+0.48%) |
Jun 17, 2015 | 139.16 | 141.74 | 138.56 | 139.88 | 1,127,923 | +2.04(+1.48%) |
Jun 16, 2015 | 142.36 | 143.14 | 137.00 | 137.83 | 1,022,268 | -3.20(-2.27%) |
Jun 15, 2015 | 140.24 | 141.61 | 139.41 | 141.03 | 387,604 | -0.21(-0.15%) |
Jun 12, 2015 | 141.42 | 141.72 | 140.41 | 141.24 | 214,269 | -0.59(-0.41%) |
Jun 11, 2015 | 141.70 | 142.35 | 140.92 | 141.83 | 255,419 | +0.47(+0.33%) |
Jun 10, 2015 | 140.34 | 141.63 | 139.39 | 141.36 | 370,796 | +2.10(+1.51%) |
Jun 09, 2015 | 139.46 | 139.94 | 138.14 | 139.26 | 290,260 | -0.11(-0.08%) |
Jun 08, 2015 | 140.29 | 140.80 | 139.14 | 139.37 | 324,242 | -0.92(-0.66%) |
Jun 05, 2015 | 140.83 | 140.83 | 139.17 | 140.29 | 412,561 | -0.45(-0.32%) |
Jun 04, 2015 | 142.57 | 142.57 | 140.60 | 140.74 | 316,022 | -1.40(-0.98%) |
Jun 03, 2015 | 142.22 | 143.76 | 141.79 | 142.14 | 340,048 | +0.31(+0.22%) |
Jun 02, 2015 | 141.50 | 142.29 | 140.74 | 141.84 | 256,985 | -0.26(-0.18%) |