Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 102.96 | 104.30 | 99.32 | 100.12 | 2,276,678 | -4.12(-3.95%) |
Aug 28, 2015 | 106.08 | 107.56 | 98.82 | 104.24 | 2,741,084 | -5.36(-4.89%) |
Aug 27, 2015 | 116.48 | 116.68 | 102.76 | 109.60 | 4,275,287 | -2.44(-2.18%) |
Aug 26, 2015 | 111.04 | 113.14 | 99.70 | 112.04 | 4,860,333 | +9.72(+9.50%) |
Aug 25, 2015 | 121.48 | 121.68 | 102.04 | 102.32 | 3,690,686 | -11.96(-10.47%) |
Aug 24, 2015 | 96.84 | 134.40 | 91.40 | 114.28 | 5,754,844 | -26.50(-18.82%) |
Aug 21, 2015 | 159.22 | 163.80 | 140.66 | 140.78 | 3,932,750 | -27.42(-16.30%) |
Aug 20, 2015 | 176.04 | 178.44 | 166.92 | 168.20 | 1,643,712 | -15.48(-8.43%) |
Aug 19, 2015 | 184.70 | 189.42 | 179.16 | 183.68 | 1,277,903 | -3.66(-1.95%) |
Aug 18, 2015 | 188.86 | 190.56 | 186.30 | 187.34 | 570,671 | -2.24(-1.18%) |
Aug 17, 2015 | 185.50 | 189.96 | 183.62 | 189.58 | 474,289 | +2.26(+1.21%) |
Aug 14, 2015 | 187.64 | 189.02 | 184.52 | 187.32 | 605,420 | +0.44(+0.24%) |
Aug 13, 2015 | 186.66 | 189.58 | 182.84 | 186.88 | 898,682 | +2.00(+1.08%) |
Aug 12, 2015 | 174.84 | 186.26 | 171.36 | 184.88 | 1,449,201 | +0.26(+0.14%) |
Aug 11, 2015 | 186.10 | 188.76 | 180.90 | 184.62 | 1,115,785 | -8.90(-4.60%) |
Aug 10, 2015 | 191.16 | 193.84 | 191.16 | 193.52 | 580,422 | +6.96(+3.73%) |
Aug 07, 2015 | 185.28 | 187.60 | 181.12 | 186.56 | 750,815 | +1.90(+1.03%) |
Aug 06, 2015 | 191.36 | 191.44 | 181.06 | 184.66 | 760,245 | -7.02(-3.66%) |
Aug 05, 2015 | 191.00 | 194.26 | 188.86 | 191.68 | 710,170 | +1.74(+0.92%) |
Aug 04, 2015 | 189.84 | 191.82 | 186.63 | 189.94 | 602,929 | -1.12(-0.59%) |
Aug 03, 2015 | 188.64 | 191.40 | 183.26 | 191.06 | 703,714 | +3.02(+1.61%) |
Jul 31, 2015 | 189.18 | 190.86 | 185.52 | 188.04 | 664,089 | +0.16(+0.09%) |
Jul 30, 2015 | 185.96 | 188.46 | 181.90 | 187.88 | 633,852 | +1.44(+0.77%) |
Jul 29, 2015 | 184.54 | 188.28 | 183.60 | 186.44 | 694,816 | +2.72(+1.48%) |
Jul 28, 2015 | 176.20 | 185.18 | 172.00 | 183.72 | 1,101,966 | +12.64(+7.39%) |
Jul 27, 2015 | 173.40 | 176.00 | 167.16 | 171.08 | 1,201,377 | -9.36(-5.19%) |
Jul 24, 2015 | 186.74 | 188.71 | 178.06 | 180.44 | 908,199 | -6.58(-3.52%) |
Jul 23, 2015 | 191.22 | 192.14 | 184.10 | 187.02 | 749,474 | -2.16(-1.14%) |
Jul 22, 2015 | 183.40 | 191.18 | 183.22 | 189.18 | 600,445 | +0.84(+0.45%) |
Jul 21, 2015 | 187.56 | 188.76 | 184.92 | 188.34 | 512,963 | +1.42(+0.76%) |
Jul 20, 2015 | 186.66 | 190.74 | 185.32 | 186.92 | 619,717 | +0.68(+0.37%) |
Jul 17, 2015 | 185.80 | 186.60 | 183.54 | 186.24 | 604,008 | +1.28(+0.69%) |
Jul 16, 2015 | 178.86 | 185.16 | 178.44 | 184.96 | 765,447 | +12.02(+6.95%) |
Jul 15, 2015 | 173.30 | 175.62 | 169.02 | 172.94 | 545,429 | +0.32(+0.19%) |
Jul 14, 2015 | 170.78 | 176.10 | 169.86 | 172.62 | 695,042 | +1.26(+0.74%) |
Jul 13, 2015 | 164.60 | 172.04 | 163.88 | 171.36 | 990,594 | +15.20(+9.73%) |
Jul 10, 2015 | 152.48 | 156.48 | 148.36 | 156.16 | 1,393,128 | +10.80(+7.43%) |
Jul 09, 2015 | 154.60 | 155.04 | 144.52 | 145.36 | 1,547,150 | -23.60(-13.97%) |
Jul 08, 2015 | 164.00 | 170.02 | 162.10 | 168.96 | 1,683,765 | +5.94(+3.64%) |
Jul 07, 2015 | 155.40 | 163.18 | 146.50 | 163.02 | 1,970,569 | +8.10(+5.23%) |
Jul 06, 2015 | 151.16 | 158.42 | 149.72 | 154.92 | 1,332,581 | -4.02(-2.53%) |
Jul 02, 2015 | 169.54 | 158.94 | 158.94 | 158.94 | 1,272,650 | -10.54(-6.22%) |
Jul 01, 2015 | 167.04 | 169.90 | 162.08 | 169.48 | 1,219,035 | +11.36(+7.18%) |
Jun 30, 2015 | 166.00 | 166.20 | 151.62 | 158.12 | 1,676,929 | -0.76(-0.48%) |
Jun 29, 2015 | 178.46 | 181.46 | 156.00 | 158.88 | 2,044,564 | -31.38(-16.49%) |
Jun 26, 2015 | 190.14 | 191.40 | 186.42 | 190.26 | 519,338 | +1.06(+0.56%) |
Jun 25, 2015 | 192.40 | 193.92 | 188.20 | 189.20 | 459,507 | -1.70(-0.89%) |
Jun 24, 2015 | 193.54 | 196.26 | 190.54 | 190.90 | 482,426 | -3.90(-2.00%) |
Jun 23, 2015 | 190.78 | 194.84 | 190.56 | 194.80 | 488,948 | +5.02(+2.65%) |
Jun 22, 2015 | 186.14 | 189.98 | 184.92 | 189.78 | 518,206 | +8.00(+4.40%) |
Jun 19, 2015 | 183.88 | 184.38 | 181.20 | 181.78 | 542,270 | -2.06(-1.12%) |
Jun 18, 2015 | 181.38 | 185.82 | 180.66 | 183.84 | 587,083 | +5.18(+2.90%) |
Jun 17, 2015 | 179.24 | 180.76 | 174.78 | 178.66 | 659,877 | +0.44(+0.25%) |
Jun 16, 2015 | 173.60 | 179.12 | 172.58 | 178.22 | 630,477 | +3.18(+1.82%) |
Jun 15, 2015 | 178.50 | 179.28 | 174.90 | 175.04 | 732,333 | -8.06(-4.40%) |
Jun 12, 2015 | 183.08 | 183.64 | 179.64 | 183.10 | 625,038 | -2.24(-1.21%) |
Jun 11, 2015 | 183.64 | 186.50 | 182.86 | 185.34 | 383,061 | +3.80(+2.09%) |
Jun 10, 2015 | 176.74 | 182.24 | 176.46 | 181.54 | 697,614 | +7.48(+4.30%) |
Jun 09, 2015 | 171.66 | 174.86 | 169.92 | 174.06 | 586,154 | +2.08(+1.21%) |
Jun 08, 2015 | 175.08 | 175.48 | 170.94 | 171.98 | 536,637 | -3.66(-2.08%) |
Jun 05, 2015 | 172.68 | 176.32 | 170.96 | 175.64 | 575,683 | +2.78(+1.61%) |
Jun 04, 2015 | 176.60 | 177.42 | 171.62 | 172.86 | 710,625 | -6.14(-3.43%) |
Jun 03, 2015 | 177.54 | 179.44 | 176.28 | 179.00 | 380,000 | +2.92(+1.66%) |
Jun 02, 2015 | 176.84 | 179.12 | 174.86 | 176.08 | 574,681 | -2.72(-1.52%) |