Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 156.31 | 158.44 | 155.88 | 157.07 | 3,431,596 | +0.71(+0.45%) |
Aug 28, 2015 | 156.22 | 157.27 | 155.12 | 156.36 | 2,897,517 | -0.67(-0.43%) |
Aug 27, 2015 | 155.04 | 157.57 | 153.90 | 157.03 | 4,576,807 | +3.99(+2.61%) |
Aug 26, 2015 | 151.91 | 153.59 | 148.65 | 153.04 | 6,701,444 | +5.13(+3.47%) |
Aug 25, 2015 | 154.28 | 155.47 | 147.49 | 147.91 | 8,678,914 | -1.03(-0.69%) |
Aug 24, 2015 | 148.11 | 155.11 | 142.83 | 148.94 | 8,655,036 | -6.87(-4.41%) |
Aug 21, 2015 | 160.73 | 161.51 | 155.68 | 155.81 | 6,513,962 | -7.48(-4.58%) |
Aug 20, 2015 | 164.69 | 165.34 | 163.29 | 163.29 | 3,783,355 | -3.49(-2.09%) |
Aug 19, 2015 | 166.00 | 168.27 | 165.27 | 166.78 | 3,279,011 | -0.19(-0.11%) |
Aug 18, 2015 | 167.75 | 168.56 | 166.97 | 166.97 | 2,006,657 | -1.15(-0.69%) |
Aug 17, 2015 | 166.83 | 168.36 | 165.81 | 168.12 | 1,928,659 | +0.46(+0.27%) |
Aug 14, 2015 | 166.68 | 168.10 | 166.60 | 167.66 | 4,298,081 | +1.06(+0.64%) |
Aug 13, 2015 | 166.59 | 167.61 | 165.64 | 166.60 | 4,040,798 | -0.32(-0.19%) |
Aug 12, 2015 | 165.91 | 167.27 | 163.15 | 166.93 | 3,361,323 | -0.47(-0.28%) |
Aug 11, 2015 | 168.89 | 169.24 | 166.54 | 167.40 | 3,077,274 | -3.54(-2.07%) |
Aug 10, 2015 | 169.80 | 171.43 | 169.59 | 170.94 | 1,976,454 | +2.10(+1.24%) |
Aug 07, 2015 | 170.39 | 171.50 | 167.91 | 168.84 | 2,037,634 | -1.37(-0.80%) |
Aug 06, 2015 | 170.97 | 171.55 | 169.56 | 170.21 | 1,790,225 | -0.51(-0.30%) |
Aug 05, 2015 | 171.75 | 172.44 | 170.08 | 170.72 | 1,850,180 | +0.44(+0.26%) |
Aug 04, 2015 | 170.15 | 171.92 | 169.97 | 170.28 | 1,747,060 | +0.40(+0.23%) |
Aug 03, 2015 | 170.76 | 170.93 | 168.34 | 169.88 | 2,500,725 | -0.32(-0.19%) |
Jul 31, 2015 | 172.13 | 172.19 | 170.06 | 170.20 | 1,980,902 | -1.77(-1.03%) |
Jul 30, 2015 | 170.99 | 172.09 | 170.22 | 171.96 | 1,618,116 | +0.30(+0.17%) |
Jul 29, 2015 | 171.44 | 172.74 | 170.69 | 171.66 | 2,394,413 | +0.50(+0.29%) |
Jul 28, 2015 | 171.91 | 171.95 | 169.81 | 171.17 | 2,431,590 | +1.01(+0.60%) |
Jul 27, 2015 | 170.51 | 170.84 | 168.89 | 170.15 | 3,506,031 | -1.93(-1.12%) |
Jul 24, 2015 | 175.49 | 175.49 | 171.71 | 172.09 | 2,956,698 | -3.07(-1.75%) |
Jul 23, 2015 | 177.32 | 178.11 | 174.87 | 175.16 | 2,641,875 | -1.83(-1.03%) |
Jul 22, 2015 | 175.78 | 177.38 | 175.74 | 176.99 | 2,772,846 | +1.45(+0.83%) |
Jul 21, 2015 | 175.93 | 176.61 | 174.91 | 175.53 | 2,392,152 | -0.74(-0.42%) |
Jul 20, 2015 | 176.51 | 177.61 | 175.29 | 176.27 | 2,621,176 | -0.06(-0.03%) |
Jul 17, 2015 | 174.92 | 176.61 | 174.11 | 176.33 | 3,432,734 | +1.06(+0.61%) |
Jul 16, 2015 | 175.44 | 177.72 | 173.72 | 175.27 | 5,307,693 | -1.48(-0.84%) |
Jul 15, 2015 | 177.22 | 177.28 | 175.47 | 176.74 | 3,050,560 | +0.66(+0.38%) |
Jul 14, 2015 | 174.30 | 176.58 | 174.09 | 176.08 | 2,518,794 | +1.69(+0.97%) |
Jul 13, 2015 | 173.82 | 174.54 | 173.17 | 174.39 | 2,459,842 | +2.43(+1.41%) |
Jul 10, 2015 | 172.40 | 172.61 | 171.12 | 171.96 | 2,217,713 | +1.98(+1.16%) |
Jul 09, 2015 | 171.91 | 172.25 | 169.67 | 169.98 | 2,715,215 | +0.62(+0.37%) |
Jul 08, 2015 | 171.22 | 171.62 | 169.06 | 169.36 | 2,632,848 | -3.44(-1.99%) |
Jul 07, 2015 | 172.61 | 173.43 | 168.64 | 172.80 | 3,981,196 | +0.14(+0.08%) |
Jul 06, 2015 | 171.56 | 173.07 | 171.18 | 172.66 | 3,391,408 | -0.96(-0.55%) |
Jul 02, 2015 | 174.24 | 173.62 | 173.62 | 173.62 | 2,188,835 | -0.61(-0.35%) |
Jul 01, 2015 | 175.64 | 176.35 | 173.41 | 174.24 | 3,398,111 | +0.95(+0.55%) |
Jun 30, 2015 | 174.20 | 174.94 | 172.75 | 173.28 | 5,020,826 | +0.95(+0.55%) |
Jun 29, 2015 | 174.40 | 175.30 | 172.34 | 172.34 | 3,967,544 | -4.58(-2.59%) |
Jun 26, 2015 | 177.29 | 178.11 | 176.40 | 176.92 | 3,328,684 | +0.29(+0.16%) |
Jun 25, 2015 | 178.56 | 178.85 | 176.35 | 176.63 | 2,933,496 | -1.34(-0.75%) |
Jun 24, 2015 | 179.43 | 180.10 | 177.36 | 177.96 | 4,753,392 | -3.29(-1.82%) |
Jun 23, 2015 | 180.03 | 181.57 | 179.80 | 181.26 | 3,295,163 | +1.57(+0.87%) |
Jun 22, 2015 | 178.49 | 179.94 | 178.44 | 179.69 | 2,416,948 | +2.75(+1.56%) |
Jun 19, 2015 | 177.71 | 178.44 | 176.94 | 176.94 | 5,016,507 | -1.17(-0.66%) |
Jun 18, 2015 | 177.15 | 178.44 | 175.96 | 178.10 | 2,611,261 | +1.39(+0.78%) |
Jun 17, 2015 | 177.27 | 178.02 | 176.42 | 176.72 | 2,142,713 | -0.52(-0.30%) |
Jun 16, 2015 | 175.82 | 177.25 | 175.22 | 177.24 | 2,353,889 | +1.49(+0.85%) |
Jun 15, 2015 | 175.03 | 176.23 | 174.61 | 175.75 | 2,293,819 | -1.08(-0.61%) |
Jun 12, 2015 | 177.18 | 177.62 | 175.96 | 176.83 | 2,417,327 | -0.73(-0.41%) |
Jun 11, 2015 | 176.92 | 178.11 | 176.67 | 177.56 | 2,438,881 | +0.67(+0.38%) |
Jun 10, 2015 | 174.06 | 177.11 | 173.76 | 176.88 | 3,225,855 | +3.41(+1.97%) |
Jun 09, 2015 | 174.29 | 174.65 | 172.31 | 173.47 | 2,745,784 | -0.64(-0.37%) |
Jun 08, 2015 | 175.24 | 175.70 | 173.83 | 174.11 | 2,627,491 | -0.55(-0.31%) |
Jun 05, 2015 | 174.87 | 175.86 | 173.12 | 174.66 | 3,885,894 | +1.31(+0.76%) |
Jun 04, 2015 | 172.29 | 174.34 | 171.80 | 173.35 | 4,171,431 | +0.48(+0.28%) |
Jun 03, 2015 | 172.23 | 174.43 | 171.61 | 172.87 | 2,912,261 | +1.54(+0.90%) |
Jun 02, 2015 | 171.67 | 172.50 | 170.68 | 171.32 | 2,687,731 | -1.15(-0.66%) |