Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 187.60 | 195.50 | 182.67 | 194.96 | 169,185 | +5.83(+3.08%) |
Aug 28, 2015 | 180.42 | 191.99 | 180.24 | 189.13 | 157,753 | +7.63(+4.20%) |
Aug 27, 2015 | 171.90 | 181.59 | 170.55 | 181.50 | 125,752 | +13.91(+8.30%) |
Aug 26, 2015 | 167.59 | 168.93 | 164.00 | 167.59 | 99,699 | +6.46(+4.01%) |
Aug 25, 2015 | 167.14 | 167.68 | 161.12 | 161.12 | 74,400 | +0.27(+0.17%) |
Aug 24, 2015 | 160.76 | 169.20 | 157.35 | 160.85 | 97,376 | -9.07(-5.34%) |
Aug 21, 2015 | 174.05 | 177.37 | 169.92 | 169.92 | 61,431 | -5.03(-2.87%) |
Aug 20, 2015 | 181.50 | 183.92 | 174.95 | 174.95 | 122,337 | -6.46(-3.56%) |
Aug 19, 2015 | 187.60 | 188.41 | 179.97 | 181.41 | 90,483 | -7.27(-3.85%) |
Aug 18, 2015 | 189.49 | 191.19 | 186.88 | 188.68 | 41,485 | -0.54(-0.28%) |
Aug 17, 2015 | 189.40 | 191.10 | 187.87 | 189.22 | 49,781 | -0.63(-0.33%) |
Aug 14, 2015 | 193.71 | 196.31 | 189.58 | 189.85 | 87,404 | -3.32(-1.72%) |
Aug 13, 2015 | 199.72 | 199.72 | 192.27 | 193.17 | 37,443 | -8.35(-4.14%) |
Aug 12, 2015 | 197.21 | 202.59 | 195.59 | 201.52 | 157,252 | +3.32(+1.68%) |
Aug 11, 2015 | 196.58 | 199.40 | 194.25 | 198.19 | 72,722 | -3.14(-1.56%) |
Aug 10, 2015 | 191.10 | 201.97 | 189.85 | 201.34 | 125,274 | +11.04(+5.80%) |
Aug 07, 2015 | 196.58 | 199.72 | 189.56 | 190.30 | 50,714 | -7.09(-3.59%) |
Aug 06, 2015 | 188.41 | 198.01 | 185.81 | 197.39 | 72,551 | +8.98(+4.76%) |
Aug 05, 2015 | 190.30 | 195.32 | 186.97 | 188.41 | 76,123 | -0.09(-0.05%) |
Aug 04, 2015 | 191.01 | 194.51 | 188.05 | 188.50 | 49,867 | -1.53(-0.80%) |
Aug 03, 2015 | 192.90 | 196.67 | 189.58 | 190.03 | 63,816 | -4.58(-2.35%) |
Jul 31, 2015 | 199.00 | 200.26 | 194.34 | 194.60 | 49,273 | -5.03(-2.52%) |
Jul 30, 2015 | 203.76 | 205.47 | 198.28 | 199.63 | 60,811 | -3.41(-1.68%) |
Jul 29, 2015 | 194.87 | 204.48 | 193.17 | 203.04 | 113,506 | +6.73(+3.43%) |
Jul 28, 2015 | 190.03 | 197.84 | 188.41 | 196.31 | 75,418 | +6.55(+3.45%) |
Jul 27, 2015 | 190.75 | 193.53 | 188.05 | 189.76 | 47,051 | -4.04(-2.08%) |
Jul 24, 2015 | 201.16 | 201.16 | 192.72 | 193.80 | 58,894 | -7.45(-3.70%) |
Jul 23, 2015 | 198.19 | 203.94 | 195.86 | 201.25 | 88,688 | +3.77(+1.91%) |
Jul 22, 2015 | 202.50 | 202.50 | 195.41 | 197.48 | 79,464 | -5.38(-2.65%) |
Jul 21, 2015 | 203.58 | 208.61 | 202.50 | 202.86 | 58,202 | -0.27(-0.13%) |
Jul 20, 2015 | 206.27 | 206.54 | 202.41 | 203.13 | 41,030 | -2.78(-1.35%) |
Jul 17, 2015 | 212.56 | 212.56 | 205.82 | 205.91 | 29,498 | -6.91(-3.25%) |
Jul 16, 2015 | 215.97 | 217.04 | 211.97 | 212.83 | 16,372 | -1.62(-0.75%) |
Jul 15, 2015 | 222.34 | 222.97 | 214.26 | 214.44 | 32,228 | -9.69(-4.33%) |
Jul 14, 2015 | 219.56 | 226.74 | 219.11 | 224.14 | 23,670 | +4.67(+2.13%) |
Jul 13, 2015 | 217.22 | 221.53 | 216.65 | 219.47 | 19,959 | +2.33(+1.07%) |
Jul 10, 2015 | 220.37 | 221.89 | 216.69 | 217.13 | 35,549 | -1.71(-0.78%) |
Jul 09, 2015 | 220.37 | 222.25 | 218.66 | 218.84 | 82,554 | +2.06(+0.95%) |
Jul 08, 2015 | 223.78 | 224.59 | 215.16 | 216.78 | 43,720 | -7.36(-3.28%) |
Jul 07, 2015 | 219.29 | 224.76 | 212.47 | 224.14 | 67,461 | +4.13(+1.88%) |
Jul 06, 2015 | 222.25 | 223.78 | 219.02 | 220.01 | 44,945 | -6.19(-2.74%) |
Jul 02, 2015 | 226.29 | 226.20 | 226.20 | 226.20 | 29,433 | +0.90(+0.40%) |
Jul 01, 2015 | 233.56 | 234.64 | 223.69 | 225.30 | 24,890 | -8.62(-3.68%) |
Jun 30, 2015 | 235.63 | 235.99 | 231.32 | 233.92 | 26,146 | +0.45(+0.19%) |
Jun 29, 2015 | 234.82 | 236.97 | 232.84 | 233.47 | 12,664 | -4.13(-1.74%) |
Jun 26, 2015 | 235.09 | 237.69 | 232.84 | 237.60 | 16,675 | +2.15(+0.91%) |
Jun 25, 2015 | 239.40 | 239.93 | 234.73 | 235.45 | 12,272 | -4.13(-1.72%) |
Jun 24, 2015 | 241.01 | 242.99 | 238.95 | 239.57 | 15,417 | -2.24(-0.93%) |
Jun 23, 2015 | 238.86 | 242.18 | 238.77 | 241.82 | 25,410 | +2.78(+1.16%) |
Jun 22, 2015 | 237.51 | 240.65 | 236.16 | 239.04 | 22,238 | +1.44(+0.60%) |
Jun 19, 2015 | 240.20 | 241.28 | 236.61 | 237.60 | 36,996 | -3.67(-1.52%) |
Jun 18, 2015 | 247.89 | 248.24 | 239.93 | 241.27 | 39,784 | -5.90(-2.39%) |
Jun 17, 2015 | 248.42 | 251.82 | 245.65 | 247.17 | 58,710 | -0.27(-0.11%) |
Jun 16, 2015 | 247.17 | 248.60 | 246.10 | 247.44 | 35,161 | +0.54(+0.22%) |
Jun 15, 2015 | 246.46 | 248.69 | 244.04 | 246.90 | 42,281 | -2.68(-1.07%) |
Jun 12, 2015 | 250.30 | 251.10 | 248.87 | 249.59 | 22,216 | -2.59(-1.03%) |
Jun 11, 2015 | 256.73 | 256.73 | 250.93 | 252.18 | 33,450 | -4.29(-1.67%) |
Jun 10, 2015 | 252.62 | 257.27 | 252.44 | 256.47 | 43,636 | +7.15(+2.87%) |
Jun 09, 2015 | 252.09 | 254.68 | 249.27 | 249.32 | 30,933 | -0.45(-0.18%) |
Jun 08, 2015 | 251.01 | 254.14 | 248.69 | 249.76 | 28,584 | -2.23(-0.89%) |
Jun 05, 2015 | 245.74 | 254.50 | 245.74 | 252.00 | 43,433 | +4.74(+1.92%) |
Jun 04, 2015 | 250.30 | 250.66 | 246.82 | 247.26 | 46,073 | -4.65(-1.84%) |
Jun 03, 2015 | 251.28 | 256.47 | 250.30 | 251.91 | 38,402 | -0.63(-0.25%) |
Jun 02, 2015 | 247.71 | 255.22 | 247.71 | 252.53 | 29,220 | +5.90(+2.39%) |