Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 127.16 | 130.42 | 127.03 | 128.03 | 3,556,869 | +0.44(+0.35%) |
Aug 28, 2015 | 128.68 | 129.11 | 126.25 | 127.58 | 2,223,800 | -1.45(-1.13%) |
Aug 27, 2015 | 129.80 | 131.04 | 126.57 | 129.03 | 2,505,301 | +0.00(+0.00%) |
Aug 26, 2015 | 127.31 | 129.17 | 125.55 | 129.03 | 2,871,122 | +3.65(+2.91%) |
Aug 25, 2015 | 129.35 | 130.58 | 125.20 | 125.39 | 2,890,353 | -2.30(-1.81%) |
Aug 24, 2015 | 126.07 | 132.09 | 123.48 | 127.69 | 4,648,358 | -5.39(-4.05%) |
Aug 21, 2015 | 132.22 | 133.88 | 131.40 | 133.08 | 4,168,465 | -1.12(-0.84%) |
Aug 20, 2015 | 136.64 | 137.63 | 134.08 | 134.21 | 2,136,937 | -3.71(-2.69%) |
Aug 19, 2015 | 138.36 | 138.76 | 136.86 | 137.92 | 1,492,711 | -1.22(-0.88%) |
Aug 18, 2015 | 138.13 | 140.24 | 137.85 | 139.15 | 2,200,050 | +1.27(+0.92%) |
Aug 17, 2015 | 135.60 | 138.19 | 135.49 | 137.88 | 2,049,399 | +2.36(+1.74%) |
Aug 14, 2015 | 135.87 | 136.56 | 134.74 | 135.52 | 1,859,222 | -0.35(-0.26%) |
Aug 13, 2015 | 136.12 | 136.71 | 134.75 | 135.87 | 1,705,565 | +0.20(+0.15%) |
Aug 12, 2015 | 137.59 | 137.97 | 135.06 | 135.67 | 2,209,467 | -2.68(-1.93%) |
Aug 11, 2015 | 137.97 | 138.66 | 137.45 | 138.35 | 1,270,870 | +0.08(+0.06%) |
Aug 10, 2015 | 138.51 | 139.57 | 138.15 | 138.27 | 1,099,327 | -0.27(-0.20%) |
Aug 07, 2015 | 138.23 | 138.88 | 137.87 | 138.54 | 2,054,231 | +0.17(+0.13%) |
Aug 06, 2015 | 140.44 | 141.55 | 138.13 | 138.37 | 1,567,903 | -2.28(-1.62%) |
Aug 05, 2015 | 139.27 | 140.70 | 138.31 | 140.65 | 2,449,006 | +2.22(+1.61%) |
Aug 04, 2015 | 139.60 | 139.78 | 137.76 | 138.42 | 1,596,148 | -0.25(-0.18%) |
Aug 03, 2015 | 140.04 | 140.94 | 138.01 | 138.68 | 2,058,101 | -1.35(-0.97%) |
Jul 31, 2015 | 141.47 | 141.71 | 139.46 | 140.03 | 2,882,044 | -0.56(-0.40%) |
Jul 30, 2015 | 141.62 | 142.55 | 138.53 | 140.59 | 3,754,787 | -0.34(-0.24%) |
Jul 29, 2015 | 141.46 | 142.50 | 137.72 | 140.94 | 3,850,710 | +0.97(+0.69%) |
Jul 28, 2015 | 138.36 | 140.69 | 137.06 | 139.96 | 3,575,742 | +2.45(+1.78%) |
Jul 27, 2015 | 136.88 | 137.99 | 136.05 | 137.51 | 2,733,462 | +0.58(+0.42%) |
Jul 24, 2015 | 138.25 | 139.92 | 135.04 | 136.93 | 5,230,481 | -3.95(-2.80%) |
Jul 23, 2015 | 142.14 | 142.61 | 139.79 | 140.88 | 2,516,731 | +0.10(+0.07%) |
Jul 22, 2015 | 141.24 | 142.31 | 140.48 | 140.78 | 1,203,327 | -0.62(-0.44%) |
Jul 21, 2015 | 141.91 | 142.50 | 140.14 | 141.40 | 1,595,893 | -0.74(-0.52%) |
Jul 20, 2015 | 143.92 | 144.18 | 140.24 | 142.13 | 2,324,249 | -1.82(-1.26%) |
Jul 17, 2015 | 143.11 | 143.97 | 142.55 | 143.95 | 1,619,071 | +0.90(+0.63%) |
Jul 16, 2015 | 144.71 | 145.28 | 142.51 | 143.05 | 1,709,127 | -1.81(-1.25%) |
Jul 15, 2015 | 145.32 | 146.86 | 144.16 | 144.87 | 1,424,100 | -0.34(-0.23%) |
Jul 14, 2015 | 142.12 | 145.96 | 141.97 | 145.20 | 2,008,758 | +3.19(+2.25%) |
Jul 13, 2015 | 145.41 | 145.97 | 140.75 | 142.01 | 2,992,473 | -2.98(-2.05%) |
Jul 10, 2015 | 144.93 | 146.14 | 144.59 | 144.98 | 1,695,606 | +1.04(+0.72%) |
Jul 09, 2015 | 146.40 | 147.03 | 143.94 | 143.94 | 1,845,661 | -0.74(-0.51%) |
Jul 08, 2015 | 144.78 | 145.73 | 144.32 | 144.68 | 1,445,977 | -0.85(-0.59%) |
Jul 07, 2015 | 147.49 | 147.64 | 143.50 | 145.53 | 2,876,735 | -1.15(-0.79%) |
Jul 06, 2015 | 145.97 | 147.43 | 142.84 | 146.68 | 3,054,819 | -1.40(-0.94%) |
Jul 02, 2015 | 150.48 | 148.08 | 148.08 | 148.08 | 1,717,790 | -1.89(-1.26%) |
Jul 01, 2015 | 150.33 | 150.61 | 148.88 | 149.97 | 1,256,666 | +0.98(+0.66%) |
Jun 30, 2015 | 148.68 | 150.54 | 148.58 | 148.99 | 1,973,853 | +0.98(+0.66%) |
Jun 29, 2015 | 149.99 | 150.11 | 147.44 | 148.01 | 2,295,656 | -1.47(-0.98%) |
Jun 26, 2015 | 154.79 | 155.21 | 149.48 | 149.48 | 4,784,904 | -5.14(-3.32%) |
Jun 25, 2015 | 152.25 | 154.83 | 150.58 | 154.61 | 3,001,780 | +2.15(+1.41%) |
Jun 24, 2015 | 154.36 | 155.13 | 152.01 | 152.46 | 2,110,480 | -1.84(-1.19%) |
Jun 23, 2015 | 154.98 | 154.98 | 147.06 | 154.31 | 3,886,388 | -0.94(-0.61%) |
Jun 22, 2015 | 154.76 | 157.56 | 153.14 | 155.25 | 5,515,120 | +5.43(+3.62%) |
Jun 19, 2015 | 149.86 | 150.55 | 149.27 | 149.82 | 1,461,851 | -0.16(-0.11%) |
Jun 18, 2015 | 150.21 | 151.64 | 149.72 | 149.99 | 1,405,331 | +0.07(+0.05%) |
Jun 17, 2015 | 152.04 | 152.47 | 149.40 | 149.91 | 1,289,009 | -1.53(-1.01%) |
Jun 16, 2015 | 149.14 | 152.35 | 149.09 | 151.45 | 1,658,857 | +2.17(+1.45%) |
Jun 15, 2015 | 146.54 | 151.16 | 145.91 | 149.28 | 3,856,577 | +3.40(+2.33%) |
Jun 12, 2015 | 148.23 | 148.68 | 145.82 | 145.87 | 1,726,910 | -2.96(-1.99%) |
Jun 11, 2015 | 149.34 | 150.07 | 148.62 | 148.83 | 1,322,894 | -0.36(-0.24%) |
Jun 10, 2015 | 148.07 | 149.37 | 147.43 | 149.19 | 1,262,574 | +1.62(+1.10%) |
Jun 09, 2015 | 147.35 | 147.90 | 146.86 | 147.58 | 1,190,818 | +0.64(+0.43%) |
Jun 08, 2015 | 147.53 | 148.77 | 146.78 | 146.94 | 1,208,994 | -0.84(-0.57%) |
Jun 05, 2015 | 146.50 | 148.30 | 144.91 | 147.79 | 1,506,415 | +1.24(+0.85%) |
Jun 04, 2015 | 147.53 | 148.36 | 146.11 | 146.54 | 1,293,562 | -2.10(-1.41%) |
Jun 03, 2015 | 149.27 | 149.87 | 147.25 | 148.64 | 2,403,798 | -0.34(-0.23%) |
Jun 02, 2015 | 152.00 | 152.69 | 148.87 | 148.99 | 2,104,293 | -3.57(-2.34%) |