Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 186.00 | 187.81 | 185.45 | 186.02 | 1,793,988 | -1.41(-0.75%) |
Aug 28, 2015 | 187.60 | 187.74 | 185.84 | 187.43 | 909,468 | -0.46(-0.24%) |
Aug 27, 2015 | 186.34 | 188.61 | 184.23 | 187.89 | 1,727,498 | +2.69(+1.45%) |
Aug 26, 2015 | 183.56 | 185.41 | 180.20 | 185.20 | 2,061,010 | +4.48(+2.48%) |
Aug 25, 2015 | 183.27 | 184.25 | 180.34 | 180.72 | 1,996,174 | +1.55(+0.87%) |
Aug 24, 2015 | 178.09 | 185.70 | 173.49 | 179.17 | 3,939,442 | -4.42(-2.41%) |
Aug 21, 2015 | 185.74 | 187.33 | 183.59 | 183.59 | 2,163,362 | -4.03(-2.15%) |
Aug 20, 2015 | 189.53 | 190.63 | 187.62 | 187.62 | 1,516,333 | -3.86(-2.02%) |
Aug 19, 2015 | 191.40 | 192.54 | 190.55 | 191.48 | 1,345,498 | +0.38(+0.20%) |
Aug 18, 2015 | 189.32 | 191.48 | 189.32 | 191.10 | 1,297,121 | +0.79(+0.42%) |
Aug 17, 2015 | 185.62 | 190.52 | 185.48 | 190.31 | 1,480,544 | +4.31(+2.32%) |
Aug 14, 2015 | 186.96 | 186.96 | 185.43 | 186.00 | 1,102,657 | -0.65(-0.35%) |
Aug 13, 2015 | 186.50 | 187.61 | 186.00 | 186.65 | 1,218,065 | +0.14(+0.08%) |
Aug 12, 2015 | 186.18 | 187.64 | 185.31 | 186.51 | 1,217,824 | -0.34(-0.18%) |
Aug 11, 2015 | 188.67 | 189.98 | 186.85 | 186.85 | 1,020,284 | -2.48(-1.31%) |
Aug 10, 2015 | 189.91 | 191.34 | 189.06 | 189.33 | 1,178,340 | +0.42(+0.22%) |
Aug 07, 2015 | 188.29 | 190.33 | 186.43 | 188.91 | 1,437,203 | -1.31(-0.69%) |
Aug 06, 2015 | 191.56 | 192.10 | 183.72 | 190.22 | 4,262,597 | -1.28(-0.67%) |
Aug 05, 2015 | 194.19 | 194.22 | 188.77 | 191.50 | 1,709,323 | -1.51(-0.78%) |
Aug 04, 2015 | 191.41 | 193.80 | 190.16 | 193.01 | 920,501 | +1.74(+0.91%) |
Aug 03, 2015 | 190.01 | 192.38 | 190.00 | 191.27 | 831,119 | +1.26(+0.66%) |
Jul 31, 2015 | 191.51 | 191.51 | 189.55 | 190.01 | 1,765,344 | -0.83(-0.43%) |
Jul 30, 2015 | 189.14 | 191.73 | 189.14 | 190.84 | 1,055,534 | +1.41(+0.74%) |
Jul 29, 2015 | 188.94 | 190.35 | 188.10 | 189.43 | 927,539 | +0.23(+0.12%) |
Jul 28, 2015 | 188.93 | 189.53 | 188.12 | 189.20 | 1,617,790 | +1.06(+0.56%) |
Jul 27, 2015 | 189.55 | 190.81 | 187.59 | 188.14 | 1,583,109 | -2.95(-1.54%) |
Jul 24, 2015 | 190.62 | 191.39 | 189.86 | 191.09 | 3,303,994 | +0.59(+0.31%) |
Jul 23, 2015 | 190.24 | 190.60 | 188.51 | 190.50 | 2,737,211 | +0.03(+0.02%) |
Jul 22, 2015 | 189.16 | 190.47 | 188.95 | 190.47 | 1,404,247 | +1.94(+1.03%) |
Jul 21, 2015 | 190.30 | 190.80 | 188.09 | 188.53 | 2,200,155 | -2.35(-1.23%) |
Jul 20, 2015 | 189.13 | 190.99 | 188.46 | 190.88 | 2,068,196 | +1.87(+0.99%) |
Jul 17, 2015 | 187.04 | 189.01 | 186.53 | 189.01 | 2,325,023 | +1.97(+1.05%) |
Jul 16, 2015 | 186.79 | 187.57 | 186.07 | 187.04 | 2,765,374 | +1.04(+0.56%) |
Jul 15, 2015 | 183.49 | 187.19 | 181.84 | 186.00 | 4,132,756 | +2.53(+1.38%) |
Jul 14, 2015 | 185.48 | 185.48 | 183.47 | 183.47 | 1,885,052 | -1.72(-0.93%) |
Jul 13, 2015 | 184.01 | 185.59 | 183.38 | 185.19 | 1,678,541 | +1.69(+0.92%) |
Jul 10, 2015 | 182.26 | 183.79 | 181.53 | 183.50 | 1,439,409 | +2.15(+1.19%) |
Jul 09, 2015 | 182.00 | 182.68 | 180.38 | 181.35 | 1,360,970 | +0.87(+0.48%) |
Jul 08, 2015 | 181.32 | 182.41 | 180.32 | 180.48 | 1,788,107 | -2.58(-1.41%) |
Jul 07, 2015 | 182.01 | 183.07 | 179.23 | 183.06 | 2,094,630 | +1.31(+0.72%) |
Jul 06, 2015 | 180.04 | 182.06 | 179.58 | 181.75 | 2,168,298 | +0.87(+0.48%) |
Jul 02, 2015 | 180.88 | 180.88 | 180.88 | 0 | -0.31(-0.17%) | |
Jul 01, 2015 | 178.36 | 181.54 | 177.88 | 181.19 | 3,053,681 | +3.02(+1.70%) |
Jun 30, 2015 | 177.67 | 178.17 | 176.22 | 178.17 | 2,608,905 | +1.85(+1.05%) |
Jun 29, 2015 | 178.00 | 178.90 | 176.29 | 176.32 | 1,686,019 | -3.18(-1.77%) |
Jun 26, 2015 | 177.78 | 180.21 | 176.72 | 179.50 | 2,296,138 | +2.33(+1.32%) |
Jun 25, 2015 | 176.80 | 177.95 | 176.40 | 177.17 | 2,167,877 | +0.82(+0.46%) |
Jun 24, 2015 | 177.89 | 178.50 | 176.35 | 176.35 | 2,187,982 | -2.09(-1.17%) |
Jun 23, 2015 | 178.31 | 179.78 | 177.82 | 178.44 | 1,329,524 | +0.44(+0.25%) |
Jun 22, 2015 | 177.22 | 178.70 | 177.17 | 178.00 | 2,206,904 | +0.70(+0.39%) |
Jun 19, 2015 | 178.37 | 176.83 | 177.30 | 2,344,645 | -0.50(-0.28%) | |
Jun 18, 2015 | 179.18 | 177.55 | 177.80 | 2,773,772 | -0.10(-0.06%) | |
Jun 17, 2015 | 177.88 | 178.55 | 177.39 | 177.90 | 2,532,685 | +0.64(+0.36%) |
Jun 16, 2015 | 175.48 | 178.87 | 175.48 | 177.26 | 2,922,707 | -1.08(-0.61%) |
Jun 15, 2015 | 178.11 | 178.78 | 177.53 | 178.34 | 1,663,766 | -0.40(-0.22%) |
Jun 12, 2015 | 179.13 | 179.41 | 178.10 | 178.74 | 2,641,047 | -0.65(-0.36%) |
Jun 11, 2015 | 178.94 | 179.88 | 178.48 | 179.39 | 2,428,302 | +0.29(+0.16%) |
Jun 10, 2015 | 179.35 | 179.80 | 178.50 | 179.10 | 1,693,941 | +0.03(+0.02%) |
Jun 09, 2015 | 176.26 | 179.84 | 175.42 | 179.07 | 5,552,365 | +2.70(+1.53%) |
Jun 08, 2015 | 177.73 | 177.99 | 175.85 | 176.37 | 4,871,889 | -1.69(-0.95%) |
Jun 05, 2015 | 176.92 | 178.49 | 176.22 | 178.06 | 1,664,264 | +1.15(+0.65%) |
Jun 04, 2015 | 175.62 | 177.71 | 174.64 | 176.91 | 3,313,792 | -0.02(-0.01%) |
Jun 03, 2015 | 178.80 | 179.05 | 176.33 | 176.93 | 3,894,277 | -1.65(-0.92%) |
Jun 02, 2015 | 180.15 | 180.61 | 178.58 | 178.58 | 2,871,243 | -1.70(-0.94%) |