Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 151.01 | 151.28 | 147.49 | 148.88 | 12,699 | -2.33(-1.54%) |
Aug 28, 2015 | 148.95 | 151.71 | 147.69 | 151.21 | 15,138 | +1.13(+0.75%) |
Aug 27, 2015 | 151.47 | 154.93 | 147.16 | 150.08 | 30,042 | -0.60(-0.40%) |
Aug 26, 2015 | 149.42 | 151.34 | 145.30 | 150.68 | 18,695 | +3.45(+2.35%) |
Aug 25, 2015 | 156.19 | 156.19 | 146.03 | 147.22 | 21,618 | -4.52(-2.98%) |
Aug 24, 2015 | 154.40 | 156.66 | 146.36 | 151.74 | 30,325 | -10.43(-6.43%) |
Aug 21, 2015 | 162.24 | 165.29 | 158.71 | 162.17 | 21,795 | -3.52(-2.13%) |
Aug 20, 2015 | 166.36 | 166.62 | 164.16 | 165.69 | 20,638 | -2.13(-1.27%) |
Aug 19, 2015 | 167.35 | 168.88 | 164.70 | 167.82 | 19,486 | -0.60(-0.36%) |
Aug 18, 2015 | 168.75 | 169.15 | 166.82 | 168.42 | 12,919 | -0.47(-0.28%) |
Aug 17, 2015 | 167.15 | 169.35 | 164.43 | 168.88 | 14,178 | +0.66(+0.40%) |
Aug 14, 2015 | 166.76 | 169.41 | 165.03 | 168.22 | 13,639 | +1.73(+1.04%) |
Aug 13, 2015 | 171.61 | 171.61 | 164.83 | 166.49 | 16,721 | -3.39(-1.99%) |
Aug 12, 2015 | 165.83 | 170.41 | 163.90 | 169.88 | 25,187 | +2.26(+1.35%) |
Aug 11, 2015 | 165.29 | 167.75 | 164.83 | 167.62 | 28,032 | +0.47(+0.28%) |
Aug 10, 2015 | 162.77 | 167.22 | 160.71 | 167.15 | 36,343 | +4.85(+2.99%) |
Aug 07, 2015 | 158.19 | 163.70 | 158.05 | 162.31 | 29,698 | +2.86(+1.79%) |
Aug 06, 2015 | 155.73 | 159.71 | 153.07 | 159.45 | 27,089 | +4.32(+2.78%) |
Aug 05, 2015 | 156.66 | 157.85 | 152.54 | 155.13 | 11,262 | -0.93(-0.60%) |
Aug 04, 2015 | 154.80 | 157.72 | 154.00 | 156.06 | 9,006 | +1.06(+0.69%) |
Aug 03, 2015 | 157.06 | 157.72 | 152.60 | 155.00 | 19,441 | -0.66(-0.43%) |
Jul 31, 2015 | 154.86 | 158.19 | 154.13 | 155.66 | 9,944 | +0.93(+0.60%) |
Jul 30, 2015 | 154.27 | 155.20 | 151.84 | 154.73 | 15,679 | -0.60(-0.38%) |
Jul 29, 2015 | 157.12 | 157.79 | 154.93 | 155.33 | 11,328 | -1.59(-1.02%) |
Jul 28, 2015 | 156.53 | 159.38 | 153.20 | 156.92 | 20,682 | +0.40(+0.25%) |
Jul 27, 2015 | 158.32 | 159.38 | 154.66 | 156.53 | 23,511 | -3.79(-2.36%) |
Jul 24, 2015 | 164.63 | 164.63 | 158.85 | 160.31 | 33,233 | -4.92(-2.98%) |
Jul 23, 2015 | 170.54 | 170.54 | 163.60 | 165.23 | 25,713 | -5.45(-3.19%) |
Jul 22, 2015 | 166.62 | 171.74 | 163.63 | 170.68 | 22,523 | +2.86(+1.70%) |
Jul 21, 2015 | 169.48 | 172.60 | 163.21 | 167.82 | 28,534 | -1.86(-1.10%) |
Jul 20, 2015 | 176.66 | 179.31 | 169.35 | 169.68 | 28,507 | -5.98(-3.40%) |
Jul 17, 2015 | 177.59 | 177.59 | 170.48 | 175.66 | 40,416 | -2.39(-1.34%) |
Jul 16, 2015 | 157.85 | 182.97 | 157.85 | 178.05 | 127,623 | +23.78(+15.42%) |
Jul 15, 2015 | 154.60 | 156.79 | 154.00 | 154.27 | 17,803 | -1.13(-0.73%) |
Jul 14, 2015 | 158.72 | 160.25 | 154.86 | 155.40 | 30,590 | -3.92(-2.46%) |
Jul 13, 2015 | 158.52 | 160.64 | 158.32 | 159.31 | 10,037 | +1.93(+1.22%) |
Jul 10, 2015 | 157.32 | 158.92 | 155.53 | 157.39 | 10,692 | +2.06(+1.33%) |
Jul 09, 2015 | 158.58 | 161.28 | 155.00 | 155.33 | 17,630 | -0.47(-0.30%) |
Jul 08, 2015 | 154.86 | 159.38 | 154.20 | 155.79 | 45,061 | -1.39(-0.89%) |
Jul 07, 2015 | 159.12 | 159.12 | 152.41 | 157.19 | 40,273 | -1.13(-0.71%) |
Jul 06, 2015 | 159.58 | 161.44 | 154.53 | 158.32 | 35,144 | -2.39(-1.49%) |
Jul 02, 2015 | 161.97 | 160.71 | 160.71 | 160.71 | 19,266 | -1.13(-0.70%) |
Jul 01, 2015 | 164.10 | 164.76 | 161.11 | 161.84 | 19,130 | -1.79(-1.10%) |
Jun 30, 2015 | 163.70 | 165.19 | 162.64 | 163.63 | 12,839 | +0.07(+0.04%) |
Jun 29, 2015 | 166.82 | 168.09 | 163.17 | 163.57 | 14,535 | -4.98(-2.96%) |
Jun 26, 2015 | 169.01 | 170.21 | 165.89 | 168.55 | 96,713 | +0.13(+0.08%) |
Jun 25, 2015 | 167.15 | 170.48 | 164.50 | 168.42 | 16,642 | +1.79(+1.08%) |
Jun 24, 2015 | 169.41 | 170.38 | 165.83 | 166.62 | 13,638 | -2.59(-1.53%) |
Jun 23, 2015 | 169.41 | 170.08 | 167.82 | 169.21 | 17,807 | -0.33(-0.20%) |
Jun 22, 2015 | 168.95 | 171.54 | 168.28 | 169.55 | 11,972 | +1.53(+0.91%) |
Jun 19, 2015 | 170.08 | 170.48 | 167.75 | 168.02 | 33,825 | -1.53(-0.90%) |
Jun 18, 2015 | 167.15 | 172.54 | 166.16 | 169.55 | 20,838 | +2.92(+1.75%) |
Jun 17, 2015 | 169.08 | 169.08 | 166.09 | 166.62 | 23,723 | -1.66(-0.99%) |
Jun 16, 2015 | 163.90 | 168.75 | 163.67 | 168.28 | 18,161 | +3.65(+2.22%) |
Jun 15, 2015 | 161.51 | 166.09 | 158.38 | 164.63 | 19,669 | +2.19(+1.35%) |
Jun 12, 2015 | 161.11 | 164.63 | 160.51 | 162.44 | 17,868 | +1.26(+0.78%) |
Jun 11, 2015 | 161.91 | 163.97 | 160.78 | 161.18 | 11,037 | -0.27(-0.16%) |
Jun 10, 2015 | 159.45 | 162.04 | 159.12 | 161.44 | 31,460 | +2.19(+1.38%) |
Jun 09, 2015 | 160.98 | 161.28 | 157.59 | 159.25 | 25,375 | -1.99(-1.24%) |
Jun 08, 2015 | 165.22 | 165.61 | 160.84 | 161.24 | 18,686 | -4.04(-2.45%) |
Jun 05, 2015 | 164.03 | 165.68 | 160.45 | 165.28 | 16,557 | +1.92(+1.18%) |
Jun 04, 2015 | 163.50 | 165.48 | 161.24 | 163.36 | 20,214 | +0.66(+0.41%) |
Jun 03, 2015 | 158.13 | 162.83 | 157.93 | 162.70 | 24,226 | +4.77(+3.02%) |
Jun 02, 2015 | 158.13 | 160.31 | 156.51 | 157.93 | 12,771 | -1.19(-0.75%) |