Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 122.88 | 123.66 | 120.87 | 121.41 | 1,172,056 | -1.56(-1.27%) |
Aug 28, 2015 | 122.63 | 123.21 | 121.85 | 122.97 | 978,229 | -0.10(-0.08%) |
Aug 27, 2015 | 121.53 | 123.15 | 120.96 | 123.07 | 1,385,961 | +2.59(+2.15%) |
Aug 26, 2015 | 120.33 | 120.82 | 117.74 | 120.48 | 1,778,288 | +2.00(+1.69%) |
Aug 25, 2015 | 121.46 | 122.15 | 118.49 | 118.49 | 2,570,563 | -0.50(-0.42%) |
Aug 24, 2015 | 119.22 | 121.31 | 114.94 | 118.98 | 3,389,906 | -3.20(-2.62%) |
Aug 21, 2015 | 122.93 | 123.91 | 122.15 | 122.19 | 2,089,472 | -1.43(-1.16%) |
Aug 20, 2015 | 125.41 | 125.52 | 123.56 | 123.62 | 1,826,735 | -2.52(-2.00%) |
Aug 19, 2015 | 126.20 | 126.90 | 124.98 | 126.14 | 1,182,964 | -0.49(-0.39%) |
Aug 18, 2015 | 127.51 | 127.83 | 126.31 | 126.63 | 1,098,938 | -1.31(-1.02%) |
Aug 17, 2015 | 127.12 | 127.98 | 126.56 | 127.94 | 716,508 | +0.28(+0.22%) |
Aug 14, 2015 | 126.91 | 127.84 | 126.48 | 127.66 | 770,848 | +0.58(+0.45%) |
Aug 13, 2015 | 127.23 | 127.67 | 126.35 | 127.08 | 853,038 | -0.28(-0.22%) |
Aug 12, 2015 | 127.67 | 127.68 | 125.45 | 127.36 | 1,928,509 | -0.58(-0.45%) |
Aug 11, 2015 | 128.41 | 129.05 | 126.78 | 127.94 | 1,341,745 | -1.46(-1.13%) |
Aug 10, 2015 | 129.49 | 129.87 | 128.80 | 129.40 | 1,411,409 | +1.19(+0.93%) |
Aug 07, 2015 | 129.10 | 129.10 | 126.31 | 128.21 | 1,722,204 | -1.09(-0.85%) |
Aug 06, 2015 | 131.96 | 132.04 | 128.01 | 129.31 | 2,242,016 | -3.16(-2.39%) |
Aug 05, 2015 | 132.43 | 133.43 | 130.93 | 132.47 | 1,516,887 | +1.30(+0.99%) |
Aug 04, 2015 | 131.31 | 131.76 | 130.40 | 131.17 | 1,153,917 | -0.07(-0.05%) |
Aug 03, 2015 | 130.69 | 131.52 | 130.05 | 131.24 | 1,610,331 | +0.24(+0.18%) |
Jul 31, 2015 | 131.39 | 131.62 | 130.76 | 131.00 | 1,180,786 | +0.13(+0.10%) |
Jul 30, 2015 | 130.67 | 131.29 | 130.37 | 130.87 | 1,211,537 | +0.01(+0.01%) |
Jul 29, 2015 | 129.14 | 130.94 | 128.81 | 130.86 | 1,690,404 | +1.82(+1.41%) |
Jul 28, 2015 | 126.72 | 129.11 | 126.21 | 129.04 | 1,359,397 | +3.06(+2.43%) |
Jul 27, 2015 | 126.62 | 126.69 | 125.70 | 125.98 | 1,048,684 | -0.84(-0.66%) |
Jul 24, 2015 | 127.44 | 127.98 | 126.67 | 126.82 | 836,783 | -0.75(-0.59%) |
Jul 23, 2015 | 127.58 | 128.22 | 127.02 | 127.57 | 830,236 | +0.14(+0.11%) |
Jul 22, 2015 | 127.08 | 127.69 | 126.97 | 127.43 | 727,590 | +0.43(+0.34%) |
Jul 21, 2015 | 127.41 | 128.22 | 126.39 | 127.00 | 1,002,212 | -0.56(-0.44%) |
Jul 20, 2015 | 127.81 | 127.81 | 126.89 | 127.56 | 530,444 | +0.09(+0.07%) |
Jul 17, 2015 | 127.42 | 127.62 | 126.80 | 127.47 | 669,336 | +0.04(+0.03%) |
Jul 16, 2015 | 126.90 | 127.71 | 126.47 | 127.42 | 725,739 | +1.08(+0.85%) |
Jul 15, 2015 | 126.84 | 127.41 | 126.21 | 126.35 | 890,288 | -0.41(-0.33%) |
Jul 14, 2015 | 125.96 | 126.86 | 125.52 | 126.76 | 960,748 | +1.10(+0.88%) |
Jul 13, 2015 | 124.50 | 125.75 | 124.21 | 125.66 | 1,104,386 | +1.45(+1.16%) |
Jul 10, 2015 | 123.29 | 124.77 | 122.86 | 124.21 | 1,311,516 | +2.10(+1.72%) |
Jul 09, 2015 | 122.89 | 123.39 | 122.08 | 122.11 | 811,992 | +0.59(+0.49%) |
Jul 08, 2015 | 122.72 | 123.11 | 121.20 | 121.52 | 1,339,485 | -1.81(-1.47%) |
Jul 07, 2015 | 123.14 | 123.54 | 121.73 | 123.32 | 1,134,686 | +0.51(+0.41%) |
Jul 06, 2015 | 122.09 | 123.58 | 121.91 | 122.82 | 1,638,513 | -0.46(-0.37%) |
Jul 02, 2015 | 123.86 | 123.27 | 123.27 | 123.27 | 1,297,270 | -0.03(-0.03%) |
Jul 01, 2015 | 123.17 | 123.68 | 122.39 | 123.31 | 1,156,202 | +1.35(+1.11%) |
Jun 30, 2015 | 123.12 | 123.12 | 121.68 | 121.95 | 1,195,985 | -0.11(-0.09%) |
Jun 29, 2015 | 122.69 | 123.76 | 122.02 | 122.07 | 1,356,826 | -0.22(-0.18%) |
Jun 26, 2015 | 122.52 | 122.70 | 121.64 | 122.29 | 965,534 | +0.11(+0.09%) |
Jun 25, 2015 | 122.08 | 122.57 | 121.48 | 122.18 | 1,055,642 | +0.18(+0.15%) |
Jun 24, 2015 | 122.95 | 123.11 | 122.00 | 122.00 | 1,189,793 | -1.27(-1.03%) |
Jun 23, 2015 | 123.19 | 123.84 | 122.91 | 123.26 | 1,087,738 | +0.17(+0.14%) |
Jun 22, 2015 | 123.07 | 123.57 | 122.63 | 123.09 | 1,405,620 | +0.98(+0.80%) |
Jun 19, 2015 | 121.13 | 122.59 | 121.13 | 122.11 | 2,265,193 | +0.88(+0.72%) |
Jun 18, 2015 | 120.59 | 121.63 | 120.59 | 121.23 | 1,094,477 | +0.90(+0.75%) |
Jun 17, 2015 | 120.32 | 120.66 | 119.74 | 120.33 | 755,874 | +0.45(+0.37%) |
Jun 16, 2015 | 119.17 | 120.09 | 118.65 | 119.88 | 1,046,734 | +0.57(+0.48%) |
Jun 15, 2015 | 119.59 | 120.31 | 118.56 | 119.31 | 1,547,287 | -0.88(-0.73%) |
Jun 12, 2015 | 120.78 | 121.01 | 120.14 | 120.19 | 1,151,772 | -1.09(-0.89%) |
Jun 11, 2015 | 121.07 | 121.64 | 120.66 | 121.28 | 1,145,659 | +0.70(+0.58%) |
Jun 10, 2015 | 118.91 | 120.78 | 118.70 | 120.58 | 1,739,967 | +1.83(+1.54%) |
Jun 09, 2015 | 119.93 | 120.30 | 118.66 | 118.75 | 1,516,846 | -1.41(-1.18%) |
Jun 08, 2015 | 120.82 | 121.34 | 120.08 | 120.16 | 1,217,890 | -0.40(-0.33%) |
Jun 05, 2015 | 120.06 | 120.68 | 119.67 | 120.56 | 1,157,258 | +0.38(+0.31%) |
Jun 04, 2015 | 119.88 | 120.70 | 119.59 | 120.18 | 955,528 | -0.33(-0.28%) |
Jun 03, 2015 | 120.50 | 120.91 | 119.86 | 120.52 | 1,085,309 | +0.06(+0.05%) |
Jun 02, 2015 | 120.03 | 121.06 | 119.26 | 120.46 | 1,260,297 | -0.27(-0.22%) |