Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 135.08 | 136.44 | 131.84 | 132.16 | 556,304 | -3.11(-2.30%) |
Aug 28, 2015 | 135.17 | 135.57 | 133.55 | 135.27 | 534,301 | -0.48(-0.36%) |
Aug 27, 2015 | 132.91 | 136.27 | 132.73 | 135.75 | 785,568 | +3.92(+2.97%) |
Aug 26, 2015 | 130.46 | 132.35 | 127.16 | 131.83 | 1,146,568 | +4.54(+3.57%) |
Aug 25, 2015 | 130.55 | 131.92 | 127.23 | 127.29 | 941,497 | -0.64(-0.50%) |
Aug 24, 2015 | 128.19 | 133.65 | 127.09 | 127.93 | 1,552,964 | -7.55(-5.57%) |
Aug 21, 2015 | 134.62 | 136.65 | 132.68 | 135.48 | 1,213,802 | -0.43(-0.32%) |
Aug 20, 2015 | 139.28 | 140.10 | 135.88 | 135.91 | 618,746 | -4.65(-3.31%) |
Aug 19, 2015 | 139.38 | 141.37 | 138.38 | 140.57 | 551,614 | +0.50(+0.36%) |
Aug 18, 2015 | 139.64 | 140.41 | 138.84 | 140.07 | 518,940 | -0.05(-0.03%) |
Aug 17, 2015 | 137.39 | 140.47 | 136.75 | 140.11 | 413,648 | +2.32(+1.68%) |
Aug 14, 2015 | 137.13 | 138.07 | 136.94 | 137.79 | 589,573 | +0.78(+0.57%) |
Aug 13, 2015 | 137.90 | 138.42 | 136.47 | 137.01 | 406,195 | +0.18(+0.13%) |
Aug 12, 2015 | 135.44 | 137.15 | 133.63 | 136.83 | 557,276 | +0.66(+0.49%) |
Aug 11, 2015 | 137.17 | 137.62 | 134.72 | 136.17 | 516,808 | -1.81(-1.31%) |
Aug 10, 2015 | 138.38 | 139.72 | 137.34 | 137.98 | 413,153 | +0.52(+0.38%) |
Aug 07, 2015 | 137.71 | 138.50 | 135.75 | 137.46 | 436,182 | +0.21(+0.15%) |
Aug 06, 2015 | 138.60 | 139.63 | 135.28 | 137.24 | 797,653 | -1.39(-1.00%) |
Aug 05, 2015 | 141.14 | 143.07 | 135.66 | 138.63 | 1,269,186 | -2.20(-1.56%) |
Aug 04, 2015 | 141.35 | 142.23 | 140.41 | 140.83 | 527,660 | +0.42(+0.30%) |
Aug 03, 2015 | 140.55 | 141.40 | 140.04 | 140.40 | 683,346 | +0.55(+0.39%) |
Jul 31, 2015 | 137.72 | 142.79 | 137.72 | 139.85 | 1,456,606 | +3.65(+2.68%) |
Jul 30, 2015 | 136.46 | 136.95 | 135.17 | 136.20 | 716,932 | -0.84(-0.61%) |
Jul 29, 2015 | 136.32 | 137.26 | 135.49 | 137.04 | 511,756 | +0.91(+0.66%) |
Jul 28, 2015 | 135.53 | 136.27 | 133.15 | 136.14 | 447,471 | +1.04(+0.77%) |
Jul 27, 2015 | 135.59 | 135.85 | 134.19 | 135.10 | 670,517 | -0.67(-0.50%) |
Jul 24, 2015 | 136.21 | 136.63 | 135.12 | 135.77 | 520,115 | -0.77(-0.56%) |
Jul 23, 2015 | 136.49 | 137.35 | 136.12 | 136.54 | 420,784 | +0.74(+0.55%) |
Jul 22, 2015 | 135.01 | 136.38 | 134.78 | 135.80 | 364,060 | +0.74(+0.55%) |
Jul 21, 2015 | 136.37 | 136.80 | 134.34 | 135.06 | 400,810 | -1.69(-1.24%) |
Jul 20, 2015 | 136.22 | 137.06 | 135.35 | 136.75 | 438,095 | +0.75(+0.55%) |
Jul 17, 2015 | 136.59 | 136.78 | 134.94 | 136.00 | 540,876 | -0.02(-0.01%) |
Jul 16, 2015 | 136.19 | 136.57 | 134.27 | 136.02 | 819,088 | -1.14(-0.83%) |
Jul 15, 2015 | 138.19 | 138.19 | 136.47 | 137.16 | 543,299 | -0.91(-0.66%) |
Jul 14, 2015 | 137.62 | 138.81 | 137.04 | 138.07 | 525,158 | +0.37(+0.27%) |
Jul 13, 2015 | 137.94 | 138.36 | 136.58 | 137.71 | 574,671 | +1.19(+0.87%) |
Jul 10, 2015 | 136.57 | 137.41 | 136.11 | 136.51 | 505,719 | +0.84(+0.62%) |
Jul 09, 2015 | 136.26 | 136.63 | 135.07 | 135.68 | 528,458 | +0.88(+0.65%) |
Jul 08, 2015 | 135.20 | 136.02 | 133.99 | 134.80 | 691,250 | -1.61(-1.18%) |
Jul 07, 2015 | 137.26 | 137.71 | 134.27 | 136.41 | 917,087 | -0.73(-0.53%) |
Jul 06, 2015 | 136.69 | 138.02 | 136.36 | 137.14 | 831,646 | -0.29(-0.21%) |
Jul 02, 2015 | 138.02 | 137.43 | 137.43 | 137.43 | 635,006 | -0.37(-0.27%) |
Jul 01, 2015 | 138.15 | 138.67 | 137.37 | 137.79 | 723,530 | +0.95(+0.70%) |
Jun 30, 2015 | 137.76 | 137.76 | 136.02 | 136.84 | 766,627 | +0.75(+0.55%) |
Jun 29, 2015 | 135.87 | 138.57 | 135.44 | 136.09 | 804,743 | -1.32(-0.96%) |
Jun 26, 2015 | 136.16 | 137.75 | 135.89 | 137.41 | 1,342,774 | +1.84(+1.36%) |
Jun 25, 2015 | 125.79 | 138.67 | 125.79 | 135.57 | 4,155,073 | +9.73(+7.73%) |
Jun 24, 2015 | 129.39 | 129.62 | 125.38 | 125.84 | 990,772 | -3.55(-2.75%) |
Jun 23, 2015 | 130.06 | 130.76 | 129.11 | 129.40 | 633,014 | -0.77(-0.59%) |
Jun 22, 2015 | 130.38 | 131.22 | 129.94 | 130.17 | 756,859 | +0.43(+0.33%) |
Jun 19, 2015 | 127.16 | 130.16 | 126.93 | 129.73 | 998,898 | +2.51(+1.98%) |
Jun 18, 2015 | 126.73 | 127.79 | 125.84 | 127.22 | 464,042 | +0.79(+0.62%) |
Jun 17, 2015 | 125.88 | 127.11 | 125.29 | 126.43 | 416,741 | +1.19(+0.95%) |
Jun 16, 2015 | 126.15 | 126.97 | 124.88 | 125.25 | 444,905 | -1.10(-0.87%) |
Jun 15, 2015 | 125.18 | 126.69 | 124.11 | 126.34 | 574,969 | +0.92(+0.74%) |
Jun 12, 2015 | 126.70 | 127.55 | 125.31 | 125.42 | 480,436 | -2.01(-1.58%) |
Jun 11, 2015 | 126.69 | 127.86 | 126.15 | 127.43 | 759,004 | +0.95(+0.75%) |
Jun 10, 2015 | 123.14 | 127.24 | 122.96 | 126.48 | 1,170,457 | +3.76(+3.06%) |
Jun 09, 2015 | 121.86 | 122.92 | 121.67 | 122.72 | 643,150 | +0.94(+0.77%) |
Jun 08, 2015 | 122.52 | 123.27 | 121.72 | 121.78 | 353,817 | -0.93(-0.76%) |
Jun 05, 2015 | 122.82 | 123.54 | 121.46 | 122.71 | 517,337 | +0.19(+0.16%) |
Jun 04, 2015 | 123.94 | 124.16 | 122.32 | 122.52 | 544,474 | -1.81(-1.46%) |
Jun 03, 2015 | 124.67 | 125.07 | 123.71 | 124.33 | 561,518 | -0.21(-0.17%) |
Jun 02, 2015 | 125.48 | 126.03 | 124.43 | 124.54 | 488,775 | -1.64(-1.30%) |