Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 201.58 | 203.99 | 196.94 | 197.61 | 1,316,662 | -4.09(-2.03%) |
Aug 28, 2015 | 201.00 | 203.00 | 199.14 | 201.70 | 1,392,995 | -0.24(-0.12%) |
Aug 27, 2015 | 198.81 | 202.40 | 198.04 | 201.94 | 1,638,478 | +6.24(+3.19%) |
Aug 26, 2015 | 195.36 | 197.14 | 188.34 | 195.70 | 2,795,984 | +6.06(+3.20%) |
Aug 25, 2015 | 196.13 | 198.48 | 189.63 | 189.64 | 1,365,363 | -2.13(-1.11%) |
Aug 24, 2015 | 184.29 | 199.07 | 179.20 | 191.77 | 2,144,520 | -8.18(-4.09%) |
Aug 21, 2015 | 198.75 | 202.54 | 197.82 | 199.95 | 1,850,118 | -0.48(-0.24%) |
Aug 20, 2015 | 204.40 | 204.93 | 200.35 | 200.43 | 1,129,047 | -5.22(-2.54%) |
Aug 19, 2015 | 206.90 | 207.45 | 204.55 | 205.65 | 1,047,295 | -1.35(-0.65%) |
Aug 18, 2015 | 207.70 | 209.50 | 205.86 | 207.00 | 1,024,685 | -0.91(-0.44%) |
Aug 17, 2015 | 206.05 | 209.36 | 206.00 | 207.91 | 1,614,669 | -0.16(-0.08%) |
Aug 14, 2015 | 207.54 | 209.23 | 207.01 | 208.07 | 683,189 | -0.77(-0.37%) |
Aug 13, 2015 | 207.71 | 209.90 | 206.00 | 208.84 | 1,344,454 | +1.48(+0.71%) |
Aug 12, 2015 | 205.00 | 208.00 | 201.75 | 207.36 | 1,401,680 | -1.23(-0.59%) |
Aug 11, 2015 | 211.37 | 212.55 | 206.71 | 208.59 | 1,161,676 | -3.18(-1.50%) |
Aug 10, 2015 | 212.09 | 213.00 | 209.37 | 211.77 | 2,302,465 | +1.27(+0.60%) |
Aug 07, 2015 | 209.28 | 211.71 | 207.00 | 210.50 | 1,211,445 | +0.84(+0.40%) |
Aug 06, 2015 | 216.77 | 217.46 | 208.02 | 209.66 | 1,639,914 | -6.20(-2.87%) |
Aug 05, 2015 | 217.50 | 219.36 | 215.12 | 215.86 | 798,687 | +1.55(+0.72%) |
Aug 04, 2015 | 216.29 | 217.91 | 213.33 | 214.31 | 800,457 | -2.39(-1.10%) |
Aug 03, 2015 | 219.97 | 220.52 | 214.02 | 216.70 | 727,590 | -2.60(-1.19%) |
Jul 31, 2015 | 218.92 | 220.86 | 218.11 | 219.30 | 707,422 | +0.43(+0.20%) |
Jul 30, 2015 | 216.75 | 219.60 | 215.11 | 218.87 | 722,265 | +1.68(+0.77%) |
Jul 29, 2015 | 217.93 | 219.66 | 214.73 | 217.19 | 953,609 | -0.63(-0.29%) |
Jul 28, 2015 | 219.45 | 219.79 | 215.44 | 217.82 | 1,271,488 | +0.55(+0.25%) |
Jul 27, 2015 | 218.92 | 219.40 | 214.01 | 217.27 | 1,488,788 | -3.83(-1.73%) |
Jul 24, 2015 | 219.86 | 223.24 | 217.03 | 221.10 | 1,831,026 | +1.16(+0.53%) |
Jul 23, 2015 | 219.46 | 220.19 | 212.32 | 219.94 | 2,948,068 | +2.45(+1.13%) |
Jul 22, 2015 | 210.94 | 220.00 | 207.02 | 217.49 | 6,825,283 | -20.05(-8.44%) |
Jul 21, 2015 | 240.20 | 240.78 | 232.08 | 237.54 | 2,381,592 | -2.48(-1.03%) |
Jul 20, 2015 | 240.84 | 242.37 | 238.95 | 240.02 | 1,660,896 | +0.26(+0.11%) |
Jul 17, 2015 | 232.52 | 240.00 | 230.00 | 239.76 | 1,732,456 | +8.90(+3.86%) |
Jul 16, 2015 | 231.20 | 231.50 | 228.08 | 230.86 | 778,037 | +1.78(+0.78%) |
Jul 15, 2015 | 231.58 | 232.00 | 228.30 | 229.08 | 1,093,417 | -0.18(-0.08%) |
Jul 14, 2015 | 222.00 | 230.33 | 220.68 | 229.26 | 1,559,051 | +7.79(+3.52%) |
Jul 13, 2015 | 222.75 | 222.75 | 220.51 | 221.47 | 818,181 | +2.02(+0.92%) |
Jul 10, 2015 | 219.81 | 220.18 | 216.42 | 219.45 | 898,157 | +2.28(+1.05%) |
Jul 09, 2015 | 216.36 | 218.95 | 216.00 | 217.17 | 1,293,775 | +3.27(+1.53%) |
Jul 08, 2015 | 220.50 | 221.06 | 213.31 | 213.90 | 1,873,714 | -7.87(-3.55%) |
Jul 07, 2015 | 221.62 | 221.99 | 218.00 | 221.77 | 1,235,491 | +1.26(+0.57%) |
Jul 06, 2015 | 218.70 | 221.87 | 217.60 | 220.51 | 1,395,555 | +0.44(+0.20%) |
Jul 02, 2015 | 222.16 | 220.07 | 220.07 | 220.07 | 933,500 | -0.61(-0.28%) |
Jul 01, 2015 | 220.70 | 223.38 | 219.53 | 220.68 | 1,664,409 | +2.32(+1.06%) |
Jun 30, 2015 | 216.47 | 218.83 | 215.40 | 218.36 | 1,222,312 | +4.38(+2.05%) |
Jun 29, 2015 | 215.63 | 218.60 | 213.69 | 213.98 | 1,568,178 | -4.08(-1.87%) |
Jun 26, 2015 | 218.21 | 220.16 | 215.02 | 218.06 | 3,423,638 | -0.94(-0.43%) |
Jun 25, 2015 | 222.16 | 222.39 | 218.50 | 219.00 | 1,460,046 | -1.17(-0.53%) |
Jun 24, 2015 | 220.00 | 223.08 | 219.03 | 220.17 | 1,738,262 | -0.58(-0.26%) |
Jun 23, 2015 | 219.87 | 221.33 | 218.13 | 220.75 | 1,444,299 | +0.74(+0.34%) |
Jun 22, 2015 | 219.99 | 220.61 | 218.22 | 220.01 | 889,290 | +1.92(+0.88%) |
Jun 19, 2015 | 219.32 | 219.58 | 216.67 | 218.09 | 916,516 | -0.68(-0.31%) |
Jun 18, 2015 | 216.10 | 220.00 | 216.10 | 218.77 | 890,322 | +3.40(+1.58%) |
Jun 17, 2015 | 216.82 | 217.08 | 214.41 | 215.37 | 639,183 | -0.57(-0.26%) |
Jun 16, 2015 | 215.76 | 217.13 | 213.77 | 215.94 | 934,673 | +0.87(+0.40%) |
Jun 15, 2015 | 215.83 | 215.90 | 213.18 | 215.07 | 931,343 | -0.20(-0.09%) |
Jun 12, 2015 | 216.11 | 217.00 | 213.37 | 215.27 | 1,075,295 | -2.54(-1.17%) |
Jun 11, 2015 | 216.75 | 219.09 | 214.93 | 217.81 | 967,763 | +2.36(+1.10%) |
Jun 10, 2015 | 214.24 | 216.90 | 211.41 | 215.45 | 1,381,372 | -0.14(-0.06%) |
Jun 09, 2015 | 210.00 | 215.74 | 209.00 | 215.59 | 2,314,379 | +4.93(+2.34%) |
Jun 08, 2015 | 208.38 | 211.25 | 203.57 | 210.66 | 1,958,964 | +0.45(+0.21%) |
Jun 05, 2015 | 207.49 | 211.54 | 206.40 | 210.21 | 1,108,653 | +2.25(+1.08%) |
Jun 04, 2015 | 207.46 | 209.29 | 207.27 | 207.96 | 1,042,464 | -0.95(-0.45%) |
Jun 03, 2015 | 206.25 | 209.13 | 205.30 | 208.91 | 998,427 | +3.72(+1.81%) |
Jun 02, 2015 | 205.78 | 205.99 | 202.75 | 205.19 | 675,154 | -0.25(-0.12%) |