Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 115.01 | 118.69 | 114.43 | 117.57 | 1,412,894 | +1.98(+1.71%) |
Aug 28, 2015 | 116.60 | 117.93 | 114.89 | 115.59 | 1,506,752 | -1.18(-1.01%) |
Aug 27, 2015 | 115.78 | 118.58 | 114.21 | 116.77 | 2,822,415 | +6.65(+6.04%) |
Aug 26, 2015 | 110.14 | 111.11 | 106.91 | 110.12 | 1,601,510 | +2.19(+2.03%) |
Aug 25, 2015 | 108.85 | 111.94 | 107.76 | 107.93 | 2,059,272 | +1.85(+1.74%) |
Aug 24, 2015 | 110.93 | 113.64 | 103.64 | 106.08 | 1,767,203 | -4.84(-4.36%) |
Aug 21, 2015 | 112.30 | 112.77 | 110.04 | 110.91 | 976,134 | -2.67(-2.35%) |
Aug 20, 2015 | 114.55 | 115.13 | 112.28 | 113.58 | 1,174,704 | -2.37(-2.04%) |
Aug 19, 2015 | 114.43 | 116.87 | 113.99 | 115.95 | 867,991 | +0.72(+0.63%) |
Aug 18, 2015 | 114.46 | 115.42 | 113.72 | 115.23 | 535,895 | +1.11(+0.97%) |
Aug 17, 2015 | 112.90 | 114.20 | 111.99 | 114.12 | 449,744 | +1.00(+0.88%) |
Aug 14, 2015 | 110.41 | 113.80 | 109.93 | 113.13 | 596,138 | +2.71(+2.45%) |
Aug 13, 2015 | 111.03 | 111.13 | 109.65 | 110.42 | 1,304,176 | -0.54(-0.49%) |
Aug 12, 2015 | 111.09 | 112.27 | 109.65 | 110.96 | 1,109,222 | -1.32(-1.18%) |
Aug 11, 2015 | 112.45 | 113.07 | 111.20 | 112.29 | 644,549 | -1.43(-1.26%) |
Aug 10, 2015 | 113.46 | 113.99 | 111.64 | 113.72 | 709,207 | +1.30(+1.16%) |
Aug 07, 2015 | 113.35 | 113.70 | 111.34 | 112.42 | 701,509 | -1.39(-1.22%) |
Aug 06, 2015 | 115.88 | 116.31 | 113.44 | 113.81 | 844,511 | -1.65(-1.43%) |
Aug 05, 2015 | 114.36 | 116.10 | 114.31 | 115.46 | 551,233 | +2.31(+2.04%) |
Aug 04, 2015 | 113.37 | 114.37 | 111.91 | 113.15 | 492,584 | +0.08(+0.07%) |
Aug 03, 2015 | 114.20 | 114.35 | 111.45 | 113.07 | 1,191,195 | -1.56(-1.36%) |
Jul 31, 2015 | 114.83 | 115.21 | 113.20 | 114.63 | 576,693 | -0.12(-0.10%) |
Jul 30, 2015 | 113.80 | 115.04 | 113.65 | 114.75 | 445,563 | +0.45(+0.40%) |
Jul 29, 2015 | 112.08 | 114.59 | 112.08 | 114.29 | 585,107 | +2.26(+2.02%) |
Jul 28, 2015 | 110.86 | 112.47 | 110.26 | 112.03 | 438,509 | +1.89(+1.71%) |
Jul 27, 2015 | 111.36 | 111.39 | 109.72 | 110.14 | 577,255 | -1.53(-1.37%) |
Jul 24, 2015 | 113.60 | 114.06 | 110.40 | 111.67 | 573,863 | -1.58(-1.40%) |
Jul 23, 2015 | 114.25 | 115.06 | 113.11 | 113.25 | 551,533 | -0.44(-0.39%) |
Jul 22, 2015 | 112.66 | 113.86 | 112.66 | 113.70 | 538,360 | +0.81(+0.72%) |
Jul 21, 2015 | 113.13 | 114.22 | 112.06 | 112.89 | 396,723 | -0.15(-0.13%) |
Jul 20, 2015 | 113.11 | 113.50 | 111.95 | 113.04 | 566,946 | +0.34(+0.30%) |
Jul 17, 2015 | 113.70 | 114.13 | 112.42 | 112.70 | 445,806 | -1.31(-1.15%) |
Jul 16, 2015 | 113.79 | 114.50 | 112.22 | 114.02 | 668,371 | +0.61(+0.54%) |
Jul 15, 2015 | 114.26 | 114.83 | 113.16 | 113.40 | 583,827 | -0.95(-0.83%) |
Jul 14, 2015 | 115.05 | 115.49 | 114.24 | 114.35 | 510,157 | -0.76(-0.66%) |
Jul 13, 2015 | 113.11 | 115.30 | 113.05 | 115.11 | 769,782 | +2.89(+2.58%) |
Jul 10, 2015 | 112.61 | 112.69 | 111.20 | 112.22 | 1,021,347 | +0.73(+0.66%) |
Jul 09, 2015 | 112.61 | 114.15 | 111.44 | 111.49 | 750,048 | -0.02(-0.02%) |
Jul 08, 2015 | 113.90 | 114.12 | 111.17 | 111.51 | 737,880 | -2.83(-2.47%) |
Jul 07, 2015 | 114.50 | 114.77 | 111.38 | 114.33 | 987,294 | -0.17(-0.15%) |
Jul 06, 2015 | 115.37 | 116.47 | 113.65 | 114.50 | 956,764 | -1.88(-1.61%) |
Jul 02, 2015 | 116.07 | 116.38 | 116.38 | 116.38 | 934,977 | +0.56(+0.49%) |
Jul 01, 2015 | 114.73 | 116.14 | 112.33 | 115.81 | 985,103 | +2.02(+1.77%) |
Jun 30, 2015 | 112.54 | 114.41 | 112.54 | 113.80 | 1,298,984 | +2.19(+1.96%) |
Jun 29, 2015 | 113.20 | 114.14 | 111.46 | 111.61 | 755,764 | -2.49(-2.18%) |
Jun 26, 2015 | 115.08 | 116.07 | 113.90 | 114.09 | 1,885,317 | -0.74(-0.65%) |
Jun 25, 2015 | 112.99 | 115.69 | 112.98 | 114.83 | 1,055,855 | +2.53(+2.25%) |
Jun 24, 2015 | 113.40 | 113.40 | 112.25 | 112.31 | 391,178 | -1.16(-1.02%) |
Jun 23, 2015 | 113.09 | 113.77 | 112.82 | 113.46 | 453,673 | +0.22(+0.19%) |
Jun 22, 2015 | 113.92 | 113.92 | 112.42 | 113.25 | 695,817 | +0.04(+0.04%) |
Jun 19, 2015 | 112.01 | 113.70 | 111.47 | 113.20 | 1,193,131 | +1.39(+1.24%) |
Jun 18, 2015 | 111.79 | 112.81 | 111.79 | 111.81 | 773,251 | +0.27(+0.24%) |
Jun 17, 2015 | 111.53 | 111.99 | 109.70 | 111.55 | 753,180 | -0.01(-0.01%) |
Jun 16, 2015 | 110.15 | 112.09 | 109.24 | 111.56 | 1,191,082 | +1.74(+1.58%) |
Jun 15, 2015 | 110.72 | 111.04 | 109.30 | 109.82 | 920,572 | -1.56(-1.40%) |
Jun 12, 2015 | 111.03 | 111.64 | 110.29 | 111.38 | 701,342 | +0.24(+0.21%) |
Jun 11, 2015 | 112.88 | 113.46 | 110.14 | 111.14 | 1,491,467 | -1.46(-1.30%) |
Jun 10, 2015 | 114.90 | 114.90 | 112.58 | 112.60 | 909,475 | -1.51(-1.32%) |
Jun 09, 2015 | 114.63 | 114.94 | 112.90 | 114.11 | 673,188 | -0.17(-0.15%) |
Jun 08, 2015 | 112.89 | 114.96 | 112.72 | 114.28 | 969,936 | +1.24(+1.10%) |
Jun 05, 2015 | 114.31 | 114.40 | 112.44 | 113.04 | 821,181 | -1.14(-1.00%) |
Jun 04, 2015 | 112.93 | 115.49 | 112.33 | 114.17 | 1,406,850 | +0.15(+0.13%) |
Jun 03, 2015 | 111.32 | 114.49 | 111.10 | 114.03 | 2,018,390 | +3.30(+2.98%) |
Jun 02, 2015 | 107.30 | 112.91 | 107.30 | 110.73 | 4,561,554 | +7.32(+7.08%) |