Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 122.80 | 124.02 | 121.57 | 121.79 | 83,896 | -1.49(-1.21%) |
Aug 28, 2015 | 123.06 | 123.42 | 122.33 | 123.28 | 174,686 | -0.20(-0.16%) |
Aug 27, 2015 | 122.26 | 123.89 | 121.34 | 123.48 | 473,660 | +2.38(+1.96%) |
Aug 26, 2015 | 121.26 | 121.26 | 117.80 | 121.11 | 335,685 | +3.33(+2.82%) |
Aug 25, 2015 | 119.77 | 123.65 | 117.72 | 117.78 | 247,811 | -0.74(-0.62%) |
Aug 24, 2015 | 122.52 | 122.52 | 88.43 | 118.52 | 623,787 | -5.24(-4.23%) |
Aug 21, 2015 | 124.99 | 125.50 | 123.75 | 123.76 | 348,191 | -2.47(-1.96%) |
Aug 20, 2015 | 128.88 | 129.20 | 126.16 | 126.23 | 180,536 | -3.64(-2.80%) |
Aug 19, 2015 | 130.34 | 130.60 | 129.25 | 129.87 | 556,929 | -1.15(-0.88%) |
Aug 18, 2015 | 130.22 | 131.92 | 130.22 | 131.02 | 128,733 | +0.58(+0.44%) |
Aug 17, 2015 | 128.28 | 130.48 | 127.85 | 130.44 | 155,334 | +2.06(+1.61%) |
Aug 14, 2015 | 127.71 | 128.42 | 127.65 | 128.37 | 29,027 | +0.56(+0.44%) |
Aug 13, 2015 | 127.92 | 128.59 | 127.62 | 127.81 | 75,460 | -0.02(-0.01%) |
Aug 12, 2015 | 127.67 | 127.98 | 126.04 | 127.83 | 351,696 | -0.78(-0.61%) |
Aug 11, 2015 | 128.57 | 129.03 | 127.89 | 128.61 | 40,658 | -0.59(-0.46%) |
Aug 10, 2015 | 129.18 | 129.74 | 128.89 | 129.20 | 50,014 | +0.72(+0.56%) |
Aug 07, 2015 | 128.95 | 129.10 | 127.50 | 128.49 | 288,200 | -0.71(-0.55%) |
Aug 06, 2015 | 130.97 | 130.99 | 128.52 | 129.19 | 70,216 | -1.58(-1.20%) |
Aug 05, 2015 | 130.15 | 131.53 | 129.87 | 130.77 | 73,686 | +1.46(+1.13%) |
Aug 04, 2015 | 129.50 | 129.93 | 128.96 | 129.31 | 60,988 | +0.49(+0.38%) |
Aug 03, 2015 | 129.04 | 129.64 | 128.24 | 128.82 | 174,283 | -0.09(-0.07%) |
Jul 31, 2015 | 128.46 | 129.80 | 128.46 | 128.92 | 52,017 | +0.94(+0.73%) |
Jul 30, 2015 | 128.09 | 128.33 | 127.09 | 127.98 | 45,482 | -0.31(-0.24%) |
Jul 29, 2015 | 128.47 | 128.68 | 127.65 | 128.29 | 63,486 | +0.31(+0.24%) |
Jul 28, 2015 | 127.11 | 127.99 | 125.57 | 127.98 | 275,054 | +1.47(+1.17%) |
Jul 27, 2015 | 126.65 | 127.00 | 125.94 | 126.50 | 80,824 | -0.86(-0.67%) |
Jul 24, 2015 | 128.87 | 128.87 | 127.00 | 127.36 | 87,833 | -1.98(-1.53%) |
Jul 23, 2015 | 130.23 | 130.55 | 129.07 | 129.34 | 43,003 | -0.26(-0.20%) |
Jul 22, 2015 | 128.75 | 129.90 | 128.75 | 129.60 | 45,874 | +0.53(+0.41%) |
Jul 21, 2015 | 129.73 | 129.77 | 127.96 | 129.06 | 115,822 | -0.90(-0.69%) |
Jul 20, 2015 | 131.16 | 131.16 | 129.79 | 129.97 | 104,047 | -0.89(-0.68%) |
Jul 17, 2015 | 130.89 | 131.34 | 130.46 | 130.86 | 124,006 | -0.32(-0.25%) |
Jul 16, 2015 | 131.90 | 131.90 | 130.47 | 131.18 | 124,640 | -0.47(-0.36%) |
Jul 15, 2015 | 132.51 | 132.51 | 131.40 | 131.65 | 94,291 | -0.36(-0.27%) |
Jul 14, 2015 | 130.75 | 132.29 | 130.75 | 132.01 | 143,720 | +1.29(+0.99%) |
Jul 13, 2015 | 131.45 | 131.45 | 129.95 | 130.72 | 170,518 | +0.30(+0.23%) |
Jul 10, 2015 | 129.76 | 130.56 | 129.58 | 130.42 | 109,345 | +1.93(+1.51%) |
Jul 09, 2015 | 128.93 | 129.36 | 128.46 | 128.49 | 130,476 | +0.83(+0.65%) |
Jul 08, 2015 | 128.80 | 129.19 | 127.40 | 127.66 | 371,228 | -2.08(-1.60%) |
Jul 07, 2015 | 130.67 | 130.74 | 127.21 | 129.74 | 137,919 | -0.66(-0.51%) |
Jul 06, 2015 | 129.85 | 131.14 | 129.06 | 130.40 | 136,902 | -0.75(-0.58%) |
Jul 02, 2015 | 133.38 | 131.16 | 131.16 | 131.16 | 94,465 | -1.37(-1.04%) |
Jul 01, 2015 | 132.85 | 132.88 | 131.90 | 132.53 | 177,928 | +0.88(+0.66%) |
Jun 30, 2015 | 132.31 | 132.59 | 131.42 | 131.65 | 149,015 | +0.31(+0.24%) |
Jun 29, 2015 | 132.99 | 133.60 | 131.29 | 131.34 | 243,808 | -2.30(-1.72%) |
Jun 26, 2015 | 135.13 | 135.17 | 133.52 | 133.64 | 186,535 | -0.42(-0.32%) |
Jun 25, 2015 | 130.56 | 134.43 | 129.98 | 134.07 | 332,030 | +4.14(+3.18%) |
Jun 24, 2015 | 131.70 | 131.70 | 129.72 | 129.93 | 128,106 | -1.89(-1.43%) |
Jun 23, 2015 | 132.49 | 132.49 | 131.34 | 131.82 | 178,216 | +0.04(+0.03%) |
Jun 22, 2015 | 132.19 | 134.36 | 131.65 | 131.78 | 369,408 | +0.99(+0.75%) |
Jun 19, 2015 | 130.31 | 131.17 | 130.19 | 130.80 | 154,888 | +0.52(+0.40%) |
Jun 18, 2015 | 129.70 | 130.56 | 129.70 | 130.28 | 243,825 | +0.94(+0.73%) |
Jun 17, 2015 | 129.76 | 130.35 | 128.89 | 129.34 | 111,617 | -0.30(-0.23%) |
Jun 16, 2015 | 129.06 | 130.11 | 128.86 | 129.65 | 111,463 | +0.99(+0.77%) |
Jun 15, 2015 | 125.63 | 129.34 | 125.52 | 128.66 | 182,741 | +2.09(+1.65%) |
Jun 12, 2015 | 127.51 | 127.59 | 126.52 | 126.57 | 154,076 | -1.27(-0.99%) |
Jun 11, 2015 | 127.54 | 128.14 | 127.50 | 127.84 | 104,876 | +0.61(+0.48%) |
Jun 10, 2015 | 126.29 | 127.38 | 125.98 | 127.23 | 102,305 | +1.46(+1.16%) |
Jun 09, 2015 | 125.63 | 125.94 | 124.98 | 125.77 | 73,556 | +0.11(+0.09%) |
Jun 08, 2015 | 125.98 | 126.60 | 125.66 | 125.66 | 104,521 | -0.34(-0.27%) |
Jun 05, 2015 | 125.36 | 126.08 | 124.64 | 126.00 | 295,300 | +0.53(+0.42%) |
Jun 04, 2015 | 126.42 | 126.42 | 125.17 | 125.47 | 39,913 | -0.99(-0.78%) |
Jun 03, 2015 | 126.92 | 126.92 | 126.01 | 126.46 | 32,935 | -0.07(-0.06%) |
Jun 02, 2015 | 127.46 | 127.46 | 126.38 | 126.54 | 262,671 | -1.26(-0.99%) |