Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 196.09 | 198.43 | 191.58 | 192.23 | 1,353,528 | -3.98(-2.03%) |
Aug 28, 2015 | 195.53 | 197.47 | 193.72 | 196.21 | 1,431,998 | -0.23(-0.12%) |
Aug 27, 2015 | 193.40 | 196.89 | 192.65 | 196.44 | 1,684,355 | +6.07(+3.19%) |
Aug 26, 2015 | 190.04 | 191.77 | 183.21 | 190.37 | 2,874,271 | +5.90(+3.20%) |
Aug 25, 2015 | 190.79 | 193.07 | 184.47 | 184.47 | 1,403,593 | -2.07(-1.11%) |
Aug 24, 2015 | 179.27 | 193.65 | 174.32 | 186.55 | 2,204,566 | -7.96(-4.09%) |
Aug 21, 2015 | 193.34 | 197.02 | 192.43 | 194.50 | 1,901,921 | -0.47(-0.24%) |
Aug 20, 2015 | 198.83 | 199.34 | 194.89 | 194.97 | 1,160,660 | -5.08(-2.54%) |
Aug 19, 2015 | 201.26 | 201.80 | 198.98 | 200.05 | 1,076,619 | -1.31(-0.65%) |
Aug 18, 2015 | 202.04 | 203.79 | 200.25 | 201.36 | 1,053,376 | -0.89(-0.44%) |
Aug 17, 2015 | 200.44 | 203.66 | 200.39 | 202.25 | 1,659,879 | -0.16(-0.08%) |
Aug 14, 2015 | 201.89 | 203.53 | 201.37 | 202.40 | 702,318 | -0.75(-0.37%) |
Aug 13, 2015 | 202.05 | 204.18 | 200.39 | 203.15 | 1,382,098 | +1.44(+0.71%) |
Aug 12, 2015 | 199.42 | 202.34 | 196.25 | 201.71 | 1,440,927 | -1.20(-0.59%) |
Aug 11, 2015 | 205.61 | 206.76 | 201.08 | 202.91 | 1,194,202 | -3.09(-1.50%) |
Aug 10, 2015 | 206.31 | 207.20 | 203.67 | 206.00 | 2,366,934 | +1.24(+0.60%) |
Aug 07, 2015 | 203.58 | 205.94 | 201.36 | 204.77 | 1,245,365 | +0.82(+0.40%) |
Aug 06, 2015 | 210.87 | 211.54 | 202.35 | 203.95 | 1,685,831 | -6.03(-2.87%) |
Aug 05, 2015 | 211.58 | 213.38 | 209.26 | 209.98 | 821,050 | +1.51(+0.72%) |
Aug 04, 2015 | 210.40 | 211.98 | 207.52 | 208.47 | 822,869 | -2.32(-1.10%) |
Aug 03, 2015 | 213.98 | 214.51 | 208.19 | 210.80 | 747,962 | -2.53(-1.19%) |
Jul 31, 2015 | 212.96 | 214.84 | 212.17 | 213.33 | 727,229 | +0.42(+0.20%) |
Jul 30, 2015 | 210.85 | 213.62 | 209.25 | 212.91 | 742,488 | +1.63(+0.77%) |
Jul 29, 2015 | 211.99 | 213.68 | 208.88 | 211.27 | 980,310 | -0.61(-0.29%) |
Jul 28, 2015 | 213.47 | 213.80 | 209.57 | 211.89 | 1,307,089 | +0.53(+0.25%) |
Jul 27, 2015 | 212.96 | 213.42 | 208.18 | 211.35 | 1,530,474 | -3.73(-1.73%) |
Jul 24, 2015 | 213.87 | 217.16 | 211.12 | 215.08 | 1,882,294 | +1.13(+0.53%) |
Jul 23, 2015 | 213.48 | 214.19 | 206.54 | 213.95 | 3,030,614 | +2.38(+1.13%) |
Jul 22, 2015 | 205.19 | 214.01 | 201.38 | 211.57 | 7,016,391 | -19.50(-8.44%) |
Jul 21, 2015 | 233.66 | 234.22 | 225.76 | 231.07 | 2,448,276 | -2.41(-1.03%) |
Jul 20, 2015 | 234.28 | 235.77 | 232.44 | 233.48 | 1,707,401 | +0.25(+0.11%) |
Jul 17, 2015 | 226.19 | 233.46 | 223.74 | 233.23 | 1,780,964 | +8.66(+3.86%) |
Jul 16, 2015 | 224.90 | 225.19 | 221.87 | 224.57 | 799,822 | +1.73(+0.78%) |
Jul 15, 2015 | 225.27 | 225.68 | 222.08 | 222.84 | 1,124,032 | -0.18(-0.08%) |
Jul 14, 2015 | 215.95 | 224.06 | 214.67 | 223.02 | 1,602,704 | +7.58(+3.52%) |
Jul 13, 2015 | 216.68 | 216.68 | 214.50 | 215.44 | 841,090 | +1.96(+0.92%) |
Jul 10, 2015 | 213.82 | 214.18 | 210.53 | 213.47 | 923,305 | +2.22(+1.05%) |
Jul 09, 2015 | 210.47 | 212.99 | 210.12 | 211.25 | 1,330,000 | +3.18(+1.53%) |
Jul 08, 2015 | 214.49 | 215.04 | 207.50 | 208.07 | 1,926,178 | -7.66(-3.55%) |
Jul 07, 2015 | 215.58 | 215.94 | 212.06 | 215.73 | 1,270,084 | +1.23(+0.57%) |
Jul 06, 2015 | 212.74 | 215.83 | 211.67 | 214.50 | 1,434,630 | +0.43(+0.20%) |
Jul 02, 2015 | 216.11 | 214.08 | 214.08 | 214.08 | 959,638 | -0.59(-0.28%) |
Jul 01, 2015 | 214.69 | 217.30 | 213.55 | 214.67 | 1,711,012 | +2.26(+1.06%) |
Jun 30, 2015 | 210.57 | 212.87 | 209.53 | 212.41 | 1,256,536 | +4.26(+2.05%) |
Jun 29, 2015 | 209.76 | 212.65 | 207.87 | 208.15 | 1,612,087 | -3.97(-1.87%) |
Jun 26, 2015 | 212.27 | 214.16 | 209.16 | 212.12 | 3,519,499 | -0.91(-0.43%) |
Jun 25, 2015 | 216.11 | 216.33 | 212.55 | 213.03 | 1,500,927 | -1.14(-0.53%) |
Jun 24, 2015 | 214.01 | 217.00 | 213.06 | 214.17 | 1,786,933 | -0.56(-0.26%) |
Jun 23, 2015 | 213.88 | 215.30 | 212.19 | 214.74 | 1,484,739 | +0.72(+0.34%) |
Jun 22, 2015 | 214.00 | 214.60 | 212.27 | 214.02 | 914,190 | +1.87(+0.88%) |
Jun 19, 2015 | 213.35 | 213.60 | 210.77 | 212.15 | 942,178 | -0.66(-0.31%) |
Jun 18, 2015 | 210.21 | 214.01 | 210.21 | 212.81 | 915,251 | +3.31(+1.58%) |
Jun 17, 2015 | 210.91 | 211.17 | 208.57 | 209.50 | 657,080 | -0.55(-0.26%) |
Jun 16, 2015 | 209.88 | 211.22 | 207.95 | 210.06 | 960,843 | +0.85(+0.40%) |
Jun 15, 2015 | 209.95 | 210.02 | 207.37 | 209.21 | 957,420 | -0.20(-0.09%) |
Jun 12, 2015 | 210.22 | 211.09 | 207.56 | 209.41 | 1,105,403 | -2.47(-1.17%) |
Jun 11, 2015 | 210.85 | 213.12 | 209.08 | 211.88 | 994,860 | +2.30(+1.10%) |
Jun 10, 2015 | 208.41 | 210.99 | 205.65 | 209.58 | 1,420,050 | -0.14(-0.06%) |
Jun 09, 2015 | 204.28 | 209.86 | 203.31 | 209.72 | 2,379,181 | +4.80(+2.34%) |
Jun 08, 2015 | 202.70 | 205.50 | 198.03 | 204.92 | 2,013,815 | +0.44(+0.21%) |
Jun 05, 2015 | 201.84 | 205.78 | 200.78 | 204.48 | 1,139,695 | +2.19(+1.08%) |
Jun 04, 2015 | 201.81 | 203.59 | 201.62 | 202.30 | 1,071,653 | -0.92(-0.45%) |
Jun 03, 2015 | 200.63 | 203.43 | 199.71 | 203.22 | 1,026,382 | +3.62(+1.81%) |
Jun 02, 2015 | 200.18 | 200.38 | 197.23 | 199.60 | 694,058 | -0.24(-0.12%) |