Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 137.96 | 138.65 | 137.10 | 137.82 | 7,625,502 | -0.96(-0.69%) |
Aug 28, 2015 | 138.27 | 139.02 | 137.87 | 138.78 | 9,727,024 | -0.10(-0.07%) |
Aug 27, 2015 | 137.55 | 138.91 | 136.03 | 138.88 | 18,242,306 | +3.16(+2.33%) |
Aug 26, 2015 | 133.82 | 135.91 | 131.55 | 135.72 | 23,832,072 | +5.15(+3.94%) |
Aug 25, 2015 | 136.27 | 136.57 | 130.40 | 130.57 | 23,194,312 | -1.58(-1.19%) |
Aug 24, 2015 | 130.07 | 136.37 | 125.62 | 132.14 | 42,068,328 | -5.03(-3.67%) |
Aug 21, 2015 | 140.00 | 140.73 | 137.18 | 137.18 | 22,603,010 | -4.39(-3.10%) |
Aug 20, 2015 | 143.25 | 143.50 | 141.56 | 141.56 | 14,806,859 | -2.93(-2.03%) |
Aug 19, 2015 | 144.98 | 145.95 | 143.97 | 144.49 | 13,201,650 | -1.32(-0.91%) |
Aug 18, 2015 | 145.77 | 146.31 | 145.60 | 145.81 | 4,870,384 | -0.31(-0.21%) |
Aug 17, 2015 | 144.91 | 146.15 | 144.39 | 146.12 | 4,876,324 | +0.66(+0.46%) |
Aug 14, 2015 | 144.85 | 145.60 | 144.76 | 145.46 | 4,223,226 | +0.49(+0.34%) |
Aug 13, 2015 | 144.70 | 145.51 | 144.33 | 144.97 | 7,891,256 | +0.08(+0.06%) |
Aug 12, 2015 | 143.73 | 145.04 | 142.54 | 144.88 | 10,609,769 | +0.08(+0.06%) |
Aug 11, 2015 | 145.20 | 145.45 | 144.36 | 144.80 | 8,128,628 | -1.73(-1.18%) |
Aug 10, 2015 | 145.37 | 146.64 | 145.37 | 146.53 | 5,414,589 | +1.95(+1.35%) |
Aug 07, 2015 | 144.62 | 144.81 | 143.71 | 144.57 | 7,405,086 | -0.32(-0.22%) |
Aug 06, 2015 | 145.94 | 146.08 | 144.42 | 144.89 | 6,461,313 | -0.95(-0.65%) |
Aug 05, 2015 | 146.24 | 146.80 | 145.56 | 145.84 | 5,489,660 | +0.03(+0.02%) |
Aug 04, 2015 | 146.19 | 146.48 | 145.40 | 145.80 | 4,875,159 | -0.36(-0.24%) |
Aug 03, 2015 | 147.05 | 147.09 | 145.32 | 146.16 | 5,447,233 | -0.77(-0.53%) |
Jul 31, 2015 | 147.76 | 147.81 | 146.78 | 146.94 | 5,391,443 | -0.45(-0.30%) |
Jul 30, 2015 | 147.24 | 147.53 | 146.48 | 147.38 | 4,397,976 | -0.03(-0.02%) |
Jul 29, 2015 | 146.64 | 147.67 | 146.51 | 147.42 | 5,020,239 | +0.96(+0.65%) |
Jul 28, 2015 | 145.42 | 146.60 | 144.96 | 146.46 | 6,764,702 | +1.56(+1.08%) |
Jul 27, 2015 | 145.10 | 145.35 | 144.52 | 144.90 | 6,457,288 | -1.07(-0.74%) |
Jul 24, 2015 | 147.39 | 147.41 | 145.80 | 145.97 | 5,520,755 | -1.36(-0.93%) |
Jul 23, 2015 | 148.31 | 148.31 | 147.06 | 147.34 | 5,972,217 | -0.95(-0.64%) |
Jul 22, 2015 | 148.39 | 148.80 | 147.90 | 148.28 | 4,582,999 | -0.56(-0.37%) |
Jul 21, 2015 | 149.44 | 149.46 | 148.39 | 148.84 | 6,044,243 | -1.43(-0.95%) |
Jul 20, 2015 | 150.49 | 150.61 | 150.00 | 150.27 | 3,561,003 | +0.12(+0.08%) |
Jul 17, 2015 | 150.10 | 150.20 | 149.71 | 150.15 | 3,321,526 | -0.30(-0.20%) |
Jul 16, 2015 | 150.55 | 150.59 | 149.97 | 150.44 | 3,002,797 | +0.61(+0.40%) |
Jul 15, 2015 | 149.82 | 150.15 | 149.47 | 149.84 | 4,101,666 | +0.01(+0.01%) |
Jul 14, 2015 | 149.10 | 150.00 | 148.98 | 149.83 | 3,317,370 | +0.61(+0.41%) |
Jul 13, 2015 | 148.58 | 149.31 | 148.56 | 149.22 | 4,662,459 | +1.82(+1.23%) |
Jul 10, 2015 | 147.25 | 147.73 | 146.75 | 147.40 | 5,421,346 | +1.79(+1.23%) |
Jul 09, 2015 | 147.19 | 147.45 | 145.57 | 145.62 | 5,507,738 | +0.22(+0.15%) |
Jul 08, 2015 | 146.32 | 146.60 | 145.22 | 145.40 | 8,242,234 | -2.19(-1.48%) |
Jul 07, 2015 | 146.96 | 147.67 | 144.94 | 147.59 | 9,368,274 | +0.79(+0.54%) |
Jul 06, 2015 | 145.89 | 147.18 | 145.68 | 146.80 | 4,511,341 | -0.31(-0.21%) |
Jul 02, 2015 | 147.72 | 147.10 | 147.10 | 147.10 | 4,824,654 | -0.29(-0.20%) |
Jul 01, 2015 | 147.53 | 147.74 | 146.71 | 147.39 | 4,976,249 | +1.31(+0.90%) |
Jun 30, 2015 | 147.06 | 147.07 | 145.77 | 146.08 | 11,012,358 | +0.15(+0.10%) |
Jun 29, 2015 | 147.56 | 148.07 | 145.89 | 145.93 | 10,696,894 | -2.90(-1.95%) |
Jun 26, 2015 | 148.90 | 149.41 | 148.46 | 148.83 | 5,844,020 | +0.40(+0.27%) |
Jun 25, 2015 | 149.60 | 149.65 | 148.38 | 148.43 | 4,336,121 | -0.63(-0.42%) |
Jun 24, 2015 | 150.02 | 150.36 | 149.05 | 149.06 | 5,204,762 | -1.42(-0.94%) |
Jun 23, 2015 | 150.49 | 150.86 | 150.18 | 150.49 | 3,751,248 | +0.17(+0.11%) |
Jun 22, 2015 | 150.41 | 150.80 | 150.11 | 150.32 | 4,872,442 | +0.96(+0.65%) |
Jun 19, 2015 | 150.09 | 150.17 | 149.33 | 149.35 | 4,771,030 | -0.91(-0.60%) |
Jun 18, 2015 | 149.33 | 150.77 | 149.27 | 150.26 | 7,895,625 | +1.53(+1.03%) |
Jun 17, 2015 | 148.88 | 149.27 | 147.91 | 148.73 | 4,405,633 | +0.22(+0.15%) |
Jun 16, 2015 | 147.56 | 148.63 | 147.40 | 148.50 | 3,954,133 | +0.92(+0.62%) |
Jun 15, 2015 | 147.41 | 147.81 | 146.76 | 147.58 | 6,639,958 | -0.85(-0.57%) |
Jun 12, 2015 | 149.04 | 149.21 | 148.10 | 148.44 | 5,511,024 | -1.25(-0.84%) |
Jun 11, 2015 | 149.73 | 150.20 | 149.48 | 149.69 | 4,482,869 | +0.48(+0.32%) |
Jun 10, 2015 | 147.82 | 149.61 | 147.82 | 149.21 | 6,614,038 | +1.95(+1.32%) |
Jun 09, 2015 | 147.35 | 147.71 | 146.85 | 147.26 | 5,698,866 | -0.08(-0.06%) |
Jun 08, 2015 | 147.92 | 148.00 | 147.24 | 147.34 | 5,283,838 | -0.57(-0.39%) |
Jun 05, 2015 | 148.40 | 148.71 | 147.71 | 147.91 | 6,309,888 | -0.59(-0.40%) |
Jun 04, 2015 | 149.31 | 149.92 | 148.15 | 148.50 | 8,824,406 | -1.38(-0.92%) |
Jun 03, 2015 | 149.86 | 150.60 | 149.26 | 149.89 | 6,615,454 | +0.61(+0.41%) |
Jun 02, 2015 | 149.22 | 149.95 | 148.55 | 149.28 | 6,162,002 | -0.21(-0.14%) |