Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 214.49 | 221.88 | 213.61 | 214.49 | 18,854 | -3.55(-1.63%) |
Aug 28, 2015 | 221.88 | 223.27 | 218.04 | 218.04 | 3,721 | -4.02(-1.81%) |
Aug 27, 2015 | 223.52 | 230.45 | 218.87 | 222.06 | 9,380 | +3.43(+1.57%) |
Aug 26, 2015 | 213.94 | 218.63 | 213.94 | 218.63 | 8,942 | +7.21(+3.41%) |
Aug 25, 2015 | 222.06 | 223.18 | 211.42 | 211.42 | 14,131 | -4.84(-2.24%) |
Aug 24, 2015 | 216.16 | 227.49 | 215.45 | 216.27 | 9,170 | -7.98(-3.56%) |
Aug 21, 2015 | 214.49 | 225.43 | 214.49 | 224.24 | 24,689 | +2.33(+1.05%) |
Aug 20, 2015 | 223.42 | 225.09 | 220.52 | 221.91 | 19,345 | -2.62(-1.17%) |
Aug 19, 2015 | 229.80 | 231.26 | 224.54 | 224.54 | 17,625 | -4.73(-2.06%) |
Aug 18, 2015 | 230.51 | 230.62 | 228.08 | 229.26 | 5,520 | -4.14(-1.77%) |
Aug 17, 2015 | 233.40 | 233.40 | 233.40 | 233.40 | 1,211 | +2.95(+1.28%) |
Aug 14, 2015 | 224.54 | 230.45 | 224.54 | 230.45 | 1,954 | +4.55(+2.01%) |
Aug 13, 2015 | 227.82 | 227.82 | 222.98 | 225.90 | 1,512 | +0.00(+0.00%) |
Aug 12, 2015 | 225.84 | 226.25 | 223.95 | 225.90 | 8,277 | -2.54(-1.11%) |
Aug 11, 2015 | 229.15 | 229.15 | 224.54 | 228.44 | 5,131 | -1.67(-0.72%) |
Aug 10, 2015 | 232.69 | 232.69 | 228.99 | 230.10 | 4,708 | +2.02(+0.89%) |
Aug 07, 2015 | 228.12 | 229.42 | 222.26 | 228.08 | 4,075 | -0.29(-0.13%) |
Aug 06, 2015 | 228.38 | 233.09 | 225.74 | 228.38 | 8,961 | +0.92(+0.41%) |
Aug 05, 2015 | 228.38 | 229.55 | 222.25 | 227.45 | 15,765 | +0.83(+0.37%) |
Aug 04, 2015 | 235.40 | 235.40 | 214.62 | 226.62 | 25,985 | -10.61(-4.47%) |
Aug 03, 2015 | 238.10 | 238.10 | 234.25 | 237.23 | 3,289 | -0.20(-0.09%) |
Jul 31, 2015 | 238.34 | 238.34 | 236.46 | 237.44 | 7,669 | +0.00(+0.00%) |
Jul 30, 2015 | 238.34 | 239.50 | 236.57 | 237.44 | 19,021 | -1.48(-0.62%) |
Jul 29, 2015 | 238.92 | 244.48 | 238.33 | 238.92 | 9,421 | +0.00(+0.00%) |
Jul 28, 2015 | 235.40 | 242.43 | 235.40 | 238.92 | 13,733 | +2.03(+0.86%) |
Jul 27, 2015 | 238.63 | 239.27 | 234.24 | 236.89 | 6,579 | +2.35(+1.00%) |
Jul 24, 2015 | 234.24 | 238.64 | 234.18 | 234.54 | 6,091 | -3.09(-1.30%) |
Jul 23, 2015 | 240.10 | 240.39 | 237.16 | 237.63 | 6,489 | -2.47(-1.03%) |
Jul 22, 2015 | 239.21 | 241.12 | 238.10 | 240.10 | 13,569 | -2.33(-0.96%) |
Jul 21, 2015 | 238.33 | 242.43 | 237.16 | 242.43 | 24,416 | +3.48(+1.46%) |
Jul 20, 2015 | 238.92 | 241.50 | 236.49 | 238.96 | 9,709 | -4.06(-1.67%) |
Jul 17, 2015 | 242.58 | 243.49 | 241.62 | 243.02 | 6,033 | -2.48(-1.01%) |
Jul 16, 2015 | 244.78 | 245.50 | 244.19 | 245.50 | 5,094 | -0.44(-0.18%) |
Jul 15, 2015 | 245.65 | 247.70 | 243.60 | 245.95 | 6,072 | +0.97(+0.39%) |
Jul 14, 2015 | 250.04 | 251.51 | 244.98 | 244.98 | 13,039 | -6.81(-2.70%) |
Jul 13, 2015 | 250.05 | 254.44 | 248.29 | 251.79 | 6,309 | +3.68(+1.48%) |
Jul 10, 2015 | 250.63 | 250.63 | 242.26 | 248.11 | 14,795 | +2.17(+0.88%) |
Jul 09, 2015 | 244.18 | 246.65 | 241.07 | 245.95 | 11,280 | +3.40(+1.40%) |
Jul 08, 2015 | 244.78 | 246.53 | 242.55 | 242.55 | 3,517 | -4.37(-1.77%) |
Jul 07, 2015 | 242.43 | 249.20 | 238.91 | 246.92 | 12,018 | +6.48(+2.69%) |
Jul 06, 2015 | 239.50 | 242.99 | 239.50 | 240.44 | 6,291 | +0.69(+0.29%) |
Jul 02, 2015 | 247.88 | 239.75 | 239.75 | 239.75 | 4,610 | -2.68(-1.11%) |
Jul 01, 2015 | 242.43 | 246.55 | 234.21 | 242.43 | 7,068 | +2.34(+0.98%) |
Jun 30, 2015 | 243.60 | 243.60 | 239.50 | 240.09 | 10,562 | +0.84(+0.35%) |
Jun 29, 2015 | 236.54 | 244.17 | 236.54 | 239.25 | 14,112 | +4.42(+1.88%) |
Jun 26, 2015 | 236.17 | 236.54 | 234.36 | 234.83 | 14,851 | -0.89(-0.38%) |
Jun 25, 2015 | 236.00 | 238.62 | 235.41 | 235.71 | 6,183 | -0.92(-0.39%) |
Jun 24, 2015 | 235.41 | 239.68 | 233.08 | 236.64 | 9,882 | -6.97(-2.86%) |
Jun 23, 2015 | 233.06 | 243.60 | 233.06 | 243.60 | 8,400 | -1.61(-0.66%) |
Jun 22, 2015 | 246.54 | 246.54 | 244.59 | 245.22 | 4,562 | -1.31(-0.53%) |
Jun 19, 2015 | 247.12 | 247.12 | 236.85 | 246.53 | 10,567 | -1.55(-0.63%) |
Jun 18, 2015 | 235.00 | 248.08 | 235.00 | 248.08 | 14,136 | +12.52(+5.32%) |
Jun 17, 2015 | 228.71 | 237.71 | 228.71 | 235.56 | 5,534 | +0.61(+0.26%) |
Jun 16, 2015 | 237.16 | 237.16 | 234.94 | 234.94 | 5,136 | -2.68(-1.13%) |
Jun 15, 2015 | 234.51 | 237.63 | 229.40 | 237.63 | 15,177 | +0.38(+0.16%) |
Jun 12, 2015 | 238.77 | 247.13 | 237.25 | 237.25 | 2,482 | +0.61(+0.26%) |
Jun 11, 2015 | 235.03 | 240.51 | 235.03 | 236.64 | 5,841 | -1.11(-0.47%) |
Jun 10, 2015 | 238.80 | 245.59 | 235.63 | 237.75 | 5,975 | -0.29(-0.12%) |
Jun 09, 2015 | 235.05 | 240.72 | 235.05 | 238.03 | 4,262 | +0.87(+0.37%) |
Jun 08, 2015 | 237.16 | 242.12 | 237.16 | 237.16 | 5,669 | -0.88(-0.37%) |
Jun 05, 2015 | 237.16 | 238.04 | 235.45 | 238.04 | 5,239 | +2.63(+1.12%) |
Jun 04, 2015 | 237.16 | 240.41 | 235.41 | 235.41 | 3,762 | -2.37(-1.00%) |
Jun 03, 2015 | 235.82 | 238.83 | 232.34 | 237.78 | 7,570 | +0.61(+0.26%) |
Jun 02, 2015 | 237.16 | 237.16 | 237.16 | 237.16 | 3,866 | -3.37(-1.40%) |