Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 117.20 | 121.60 | 116.80 | 120.80 | 3,838 | +2.80(+2.37%) |
Aug 28, 2015 | 115.60 | 118.40 | 115.40 | 118.00 | 2,432 | +1.60(+1.37%) |
Aug 27, 2015 | 118.80 | 118.80 | 115.20 | 116.40 | 5,976 | -2.20(-1.85%) |
Aug 26, 2015 | 118.60 | 119.00 | 114.30 | 118.60 | 3,709 | +2.40(+2.07%) |
Aug 25, 2015 | 121.00 | 121.00 | 115.60 | 116.20 | 5,841 | -1.60(-1.36%) |
Aug 24, 2015 | 115.20 | 119.80 | 113.00 | 117.80 | 5,964 | +0.80(+0.68%) |
Aug 21, 2015 | 113.60 | 118.80 | 113.60 | 117.00 | 5,475 | +1.00(+0.86%) |
Aug 20, 2015 | 117.00 | 117.80 | 115.00 | 116.00 | 7,876 | -2.00(-1.69%) |
Aug 19, 2015 | 119.60 | 121.60 | 117.80 | 118.00 | 5,281 | -2.20(-1.83%) |
Aug 18, 2015 | 121.20 | 122.40 | 118.60 | 120.20 | 5,134 | -0.80(-0.66%) |
Aug 17, 2015 | 125.40 | 125.45 | 120.40 | 121.00 | 6,965 | -4.80(-3.82%) |
Aug 14, 2015 | 122.00 | 126.60 | 121.00 | 125.80 | 4,376 | +2.80(+2.28%) |
Aug 13, 2015 | 127.20 | 128.40 | 122.80 | 123.00 | 5,552 | -4.00(-3.15%) |
Aug 12, 2015 | 131.20 | 131.60 | 126.80 | 127.00 | 6,866 | -4.40(-3.35%) |
Aug 11, 2015 | 132.00 | 134.00 | 131.40 | 131.40 | 12,140 | -1.20(-0.90%) |
Aug 10, 2015 | 129.40 | 132.60 | 129.40 | 132.60 | 6,391 | +3.80(+2.95%) |
Aug 07, 2015 | 129.20 | 130.00 | 127.80 | 128.80 | 4,592 | -1.20(-0.92%) |
Aug 06, 2015 | 133.60 | 133.60 | 129.80 | 130.00 | 3,014 | -3.00(-2.26%) |
Aug 05, 2015 | 135.00 | 135.40 | 131.80 | 133.00 | 6,077 | -1.00(-0.75%) |
Aug 04, 2015 | 135.20 | 136.00 | 133.70 | 134.00 | 2,313 | -0.60(-0.45%) |
Aug 03, 2015 | 137.80 | 138.40 | 133.80 | 134.60 | 5,326 | -3.20(-2.32%) |
Jul 31, 2015 | 137.40 | 139.20 | 137.00 | 137.80 | 4,269 | +0.80(+0.58%) |
Jul 30, 2015 | 135.20 | 138.60 | 134.00 | 137.00 | 4,121 | +1.00(+0.74%) |
Jul 29, 2015 | 136.20 | 138.80 | 135.80 | 136.00 | 5,590 | -2.20(-1.59%) |
Jul 28, 2015 | 138.60 | 139.00 | 136.42 | 138.20 | 6,567 | -0.20(-0.14%) |
Jul 27, 2015 | 143.40 | 143.40 | 137.60 | 138.40 | 4,289 | -5.60(-3.89%) |
Jul 24, 2015 | 149.00 | 149.80 | 143.20 | 144.00 | 6,114 | -5.00(-3.36%) |
Jul 23, 2015 | 149.20 | 149.60 | 147.40 | 149.00 | 10,877 | -0.20(-0.13%) |
Jul 22, 2015 | 149.00 | 150.60 | 148.00 | 149.20 | 3,416 | +0.00(+0.00%) |
Jul 21, 2015 | 149.00 | 150.20 | 147.20 | 149.20 | 3,976 | +0.00(+0.00%) |
Jul 20, 2015 | 149.20 | 150.40 | 148.80 | 149.20 | 5,732 | -0.40(-0.27%) |
Jul 17, 2015 | 146.40 | 151.00 | 146.00 | 149.60 | 10,472 | +3.80(+2.61%) |
Jul 16, 2015 | 145.80 | 147.60 | 145.00 | 145.80 | 3,630 | +1.00(+0.69%) |
Jul 15, 2015 | 143.80 | 145.60 | 142.40 | 144.80 | 4,025 | +0.40(+0.28%) |
Jul 14, 2015 | 143.40 | 145.80 | 142.20 | 144.40 | 4,548 | +1.00(+0.70%) |
Jul 13, 2015 | 142.80 | 145.00 | 141.70 | 143.40 | 5,017 | +1.60(+1.13%) |
Jul 10, 2015 | 140.20 | 142.40 | 137.80 | 141.80 | 5,891 | +2.80(+2.01%) |
Jul 09, 2015 | 139.80 | 142.20 | 138.40 | 139.00 | 3,714 | +1.00(+0.72%) |
Jul 08, 2015 | 141.20 | 142.40 | 136.60 | 138.00 | 3,271 | -4.00(-2.82%) |
Jul 07, 2015 | 141.60 | 142.60 | 139.60 | 142.00 | 5,512 | +0.80(+0.57%) |
Jul 06, 2015 | 141.60 | 142.60 | 140.00 | 141.20 | 7,722 | -1.60(-1.12%) |
Jul 02, 2015 | 142.20 | 142.80 | 142.80 | 142.80 | 4,540 | +1.00(+0.71%) |
Jul 01, 2015 | 141.80 | 143.00 | 140.40 | 141.80 | 7,919 | +1.60(+1.14%) |
Jun 30, 2015 | 141.20 | 143.20 | 140.00 | 140.20 | 8,599 | -0.40(-0.28%) |
Jun 29, 2015 | 145.20 | 149.40 | 140.60 | 140.60 | 7,053 | -6.40(-4.35%) |
Jun 26, 2015 | 147.60 | 148.80 | 144.80 | 147.00 | 16,575 | -0.80(-0.54%) |
Jun 25, 2015 | 150.20 | 150.80 | 147.20 | 147.80 | 7,889 | -2.00(-1.34%) |
Jun 24, 2015 | 152.80 | 152.80 | 149.70 | 149.80 | 6,651 | -3.20(-2.09%) |
Jun 23, 2015 | 151.74 | 153.00 | 150.20 | 153.00 | 3,557 | +1.80(+1.19%) |
Jun 22, 2015 | 150.80 | 152.80 | 149.80 | 151.20 | 5,814 | +1.00(+0.67%) |
Jun 19, 2015 | 154.00 | 155.20 | 150.20 | 150.20 | 9,091 | -4.40(-2.85%) |
Jun 18, 2015 | 155.00 | 156.64 | 153.80 | 154.60 | 8,202 | -0.40(-0.26%) |
Jun 17, 2015 | 156.20 | 158.58 | 154.20 | 155.00 | 6,628 | -0.60(-0.39%) |
Jun 16, 2015 | 156.60 | 158.20 | 155.00 | 155.60 | 11,742 | -1.60(-1.02%) |
Jun 15, 2015 | 153.00 | 158.40 | 152.00 | 157.20 | 10,363 | +4.20(+2.75%) |
Jun 12, 2015 | 153.80 | 155.00 | 152.20 | 153.00 | 4,318 | -0.80(-0.52%) |
Jun 11, 2015 | 155.80 | 156.40 | 153.00 | 153.80 | 8,875 | -1.80(-1.16%) |
Jun 10, 2015 | 151.00 | 158.00 | 150.80 | 155.60 | 11,673 | +5.60(+3.73%) |
Jun 09, 2015 | 150.40 | 152.00 | 147.20 | 150.00 | 6,004 | -0.60(-0.40%) |
Jun 08, 2015 | 152.00 | 155.00 | 149.80 | 150.60 | 12,968 | -1.00(-0.66%) |
Jun 05, 2015 | 150.60 | 153.00 | 143.40 | 151.60 | 25,678 | +10.40(+7.37%) |
Jun 04, 2015 | 144.00 | 145.40 | 139.90 | 141.20 | 10,567 | -3.80(-2.62%) |
Jun 03, 2015 | 142.20 | 145.00 | 141.60 | 145.00 | 11,885 | +3.60(+2.55%) |
Jun 02, 2015 | 133.20 | 143.40 | 133.20 | 141.40 | 11,039 | +7.20(+5.37%) |