Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 117.68 | 118.58 | 116.59 | 118.10 | 154,189 | +0.00(+0.00%) |
Aug 28, 2015 | 117.51 | 118.84 | 117.37 | 118.10 | 116,251 | +0.15(+0.13%) |
Aug 27, 2015 | 117.87 | 118.19 | 116.42 | 117.94 | 110,787 | +1.27(+1.09%) |
Aug 26, 2015 | 115.68 | 116.67 | 114.04 | 116.67 | 59,365 | +2.88(+2.53%) |
Aug 25, 2015 | 115.20 | 116.02 | 113.74 | 113.80 | 79,877 | +2.16(+1.93%) |
Aug 24, 2015 | 108.98 | 113.83 | 106.53 | 111.64 | 92,785 | -2.59(-2.27%) |
Aug 21, 2015 | 117.24 | 118.05 | 114.15 | 114.23 | 58,789 | -4.28(-3.61%) |
Aug 20, 2015 | 118.32 | 119.52 | 118.05 | 118.51 | 149,947 | -0.63(-0.53%) |
Aug 19, 2015 | 122.19 | 122.19 | 118.69 | 119.14 | 104,559 | -3.79(-3.08%) |
Aug 18, 2015 | 123.74 | 123.78 | 122.67 | 122.94 | 53,826 | -1.10(-0.89%) |
Aug 17, 2015 | 125.43 | 125.81 | 123.52 | 124.04 | 44,420 | -2.07(-1.64%) |
Aug 14, 2015 | 124.77 | 126.26 | 124.72 | 126.10 | 42,346 | +1.38(+1.11%) |
Aug 13, 2015 | 123.70 | 125.54 | 123.63 | 124.72 | 78,829 | -0.27(-0.21%) |
Aug 12, 2015 | 124.52 | 124.98 | 122.76 | 124.98 | 84,617 | +0.18(+0.14%) |
Aug 11, 2015 | 124.66 | 125.01 | 123.83 | 124.81 | 41,289 | -1.64(-1.29%) |
Aug 10, 2015 | 127.36 | 128.15 | 126.05 | 126.44 | 43,503 | -0.33(-0.26%) |
Aug 07, 2015 | 124.31 | 127.35 | 124.31 | 126.78 | 59,253 | +2.23(+1.79%) |
Aug 06, 2015 | 126.14 | 126.14 | 123.90 | 124.55 | 50,485 | -1.47(-1.17%) |
Aug 05, 2015 | 124.64 | 127.36 | 124.53 | 126.02 | 88,584 | +1.59(+1.28%) |
Aug 04, 2015 | 124.93 | 125.25 | 123.71 | 124.43 | 83,568 | -0.34(-0.27%) |
Aug 03, 2015 | 121.08 | 124.95 | 120.70 | 124.78 | 87,121 | +3.54(+2.92%) |
Jul 31, 2015 | 118.79 | 121.46 | 118.71 | 121.23 | 137,652 | +2.59(+2.18%) |
Jul 30, 2015 | 118.33 | 118.79 | 117.30 | 118.65 | 66,502 | -0.06(-0.05%) |
Jul 29, 2015 | 119.64 | 119.64 | 118.59 | 118.71 | 125,151 | -1.03(-0.86%) |
Jul 28, 2015 | 117.38 | 121.39 | 117.38 | 119.74 | 42,307 | +2.07(+1.76%) |
Jul 27, 2015 | 118.83 | 118.83 | 117.00 | 117.67 | 57,310 | -1.42(-1.19%) |
Jul 24, 2015 | 121.64 | 121.64 | 117.54 | 119.09 | 74,801 | -2.45(-2.02%) |
Jul 23, 2015 | 118.80 | 122.48 | 118.80 | 121.54 | 109,443 | +2.99(+2.52%) |
Jul 22, 2015 | 121.44 | 121.71 | 118.21 | 118.55 | 130,687 | -2.84(-2.34%) |
Jul 21, 2015 | 121.70 | 122.08 | 121.03 | 121.39 | 98,820 | +0.23(+0.19%) |
Jul 20, 2015 | 122.08 | 122.08 | 120.80 | 121.17 | 93,998 | -0.61(-0.50%) |
Jul 17, 2015 | 122.51 | 122.51 | 120.88 | 121.78 | 51,682 | -0.75(-0.61%) |
Jul 16, 2015 | 121.96 | 123.25 | 121.50 | 122.52 | 68,904 | +1.06(+0.87%) |
Jul 15, 2015 | 120.92 | 122.61 | 120.33 | 121.46 | 76,524 | +0.32(+0.26%) |
Jul 14, 2015 | 120.80 | 121.42 | 120.80 | 121.14 | 56,905 | +0.44(+0.36%) |
Jul 13, 2015 | 119.54 | 121.04 | 119.54 | 120.71 | 67,283 | +1.37(+1.15%) |
Jul 10, 2015 | 119.28 | 120.18 | 118.11 | 119.34 | 105,254 | +1.20(+1.01%) |
Jul 09, 2015 | 118.05 | 119.60 | 117.34 | 118.14 | 79,324 | +1.62(+1.39%) |
Jul 08, 2015 | 115.67 | 117.21 | 114.58 | 116.52 | 80,916 | +0.14(+0.12%) |
Jul 07, 2015 | 115.19 | 117.16 | 113.75 | 116.38 | 57,385 | +0.68(+0.59%) |
Jul 06, 2015 | 114.91 | 116.34 | 114.18 | 115.70 | 59,008 | -0.36(-0.31%) |
Jul 02, 2015 | 113.69 | 116.06 | 116.06 | 116.06 | 43,439 | +2.34(+2.06%) |
Jul 01, 2015 | 114.94 | 115.97 | 112.05 | 113.72 | 62,279 | -1.24(-1.08%) |
Jun 30, 2015 | 114.11 | 115.34 | 113.47 | 114.96 | 75,048 | +2.05(+1.82%) |
Jun 29, 2015 | 115.98 | 116.01 | 112.63 | 112.91 | 40,214 | -4.16(-3.55%) |
Jun 26, 2015 | 116.95 | 117.17 | 116.37 | 117.07 | 38,775 | -0.14(-0.12%) |
Jun 25, 2015 | 115.65 | 117.47 | 115.08 | 117.21 | 81,207 | +1.91(+1.66%) |
Jun 24, 2015 | 115.50 | 116.11 | 114.01 | 115.29 | 54,015 | -0.49(-0.43%) |
Jun 23, 2015 | 116.01 | 116.14 | 115.37 | 115.79 | 49,561 | +0.07(+0.06%) |
Jun 22, 2015 | 114.39 | 116.44 | 113.77 | 115.72 | 48,496 | +2.02(+1.77%) |
Jun 19, 2015 | 114.54 | 115.92 | 113.23 | 113.70 | 81,638 | -0.92(-0.81%) |
Jun 18, 2015 | 116.00 | 116.57 | 113.87 | 114.62 | 85,754 | -0.40(-0.35%) |
Jun 17, 2015 | 115.97 | 116.89 | 114.43 | 115.02 | 121,738 | -0.15(-0.13%) |
Jun 16, 2015 | 113.17 | 115.40 | 112.48 | 115.16 | 56,559 | +2.01(+1.78%) |
Jun 15, 2015 | 115.09 | 115.09 | 112.46 | 113.15 | 52,033 | -2.87(-2.47%) |
Jun 12, 2015 | 114.16 | 117.11 | 114.16 | 116.02 | 61,383 | +1.15(+1.00%) |
Jun 11, 2015 | 114.44 | 114.88 | 113.03 | 114.87 | 121,346 | +1.17(+1.03%) |
Jun 10, 2015 | 113.96 | 115.01 | 113.27 | 113.70 | 92,073 | +0.49(+0.44%) |
Jun 09, 2015 | 114.39 | 115.08 | 112.85 | 113.21 | 98,461 | -0.71(-0.63%) |
Jun 08, 2015 | 114.14 | 114.59 | 112.44 | 113.92 | 67,324 | +0.24(+0.21%) |
Jun 05, 2015 | 114.39 | 114.73 | 111.97 | 113.68 | 101,299 | -1.58(-1.37%) |
Jun 04, 2015 | 117.00 | 117.55 | 114.14 | 115.26 | 100,266 | -2.07(-1.76%) |
Jun 03, 2015 | 117.39 | 118.22 | 115.80 | 117.33 | 51,772 | -0.14(-0.12%) |
Jun 02, 2015 | 116.24 | 117.64 | 115.94 | 117.47 | 86,189 | +1.27(+1.09%) |