Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 200.10 | 202.57 | 199.50 | 200.76 | 465,975 | -1.08(-0.54%) |
Aug 28, 2015 | 199.32 | 202.86 | 198.66 | 201.84 | 423,164 | +0.72(+0.36%) |
Aug 27, 2015 | 196.98 | 202.56 | 195.66 | 201.12 | 705,282 | +6.90(+3.55%) |
Aug 26, 2015 | 189.00 | 194.76 | 187.20 | 194.22 | 789,586 | +9.30(+5.03%) |
Aug 25, 2015 | 193.62 | 193.74 | 184.92 | 184.92 | 602,331 | -2.04(-1.09%) |
Aug 24, 2015 | 183.90 | 194.22 | 181.32 | 186.96 | 762,525 | -9.78(-4.97%) |
Aug 21, 2015 | 200.82 | 202.14 | 196.50 | 196.74 | 801,491 | -6.84(-3.36%) |
Aug 20, 2015 | 207.42 | 207.42 | 203.40 | 203.58 | 524,758 | -6.00(-2.86%) |
Aug 19, 2015 | 213.84 | 214.20 | 209.40 | 209.58 | 629,893 | -4.74(-2.21%) |
Aug 18, 2015 | 216.78 | 217.62 | 213.25 | 214.32 | 597,545 | -3.00(-1.38%) |
Aug 17, 2015 | 217.62 | 217.62 | 214.92 | 217.32 | 271,188 | -1.50(-0.69%) |
Aug 14, 2015 | 216.90 | 219.00 | 216.12 | 218.82 | 259,840 | +1.92(+0.89%) |
Aug 13, 2015 | 218.16 | 219.54 | 215.70 | 216.90 | 292,048 | -0.72(-0.33%) |
Aug 12, 2015 | 220.32 | 220.32 | 211.86 | 217.62 | 518,354 | -3.96(-1.79%) |
Aug 11, 2015 | 222.18 | 223.20 | 219.45 | 221.58 | 349,076 | -4.98(-2.20%) |
Aug 10, 2015 | 224.22 | 227.46 | 223.08 | 226.56 | 249,942 | +4.26(+1.92%) |
Aug 07, 2015 | 223.80 | 226.08 | 219.24 | 222.30 | 407,708 | -0.72(-0.32%) |
Aug 06, 2015 | 225.00 | 226.56 | 221.94 | 223.02 | 492,017 | -1.80(-0.80%) |
Aug 05, 2015 | 224.58 | 226.92 | 224.58 | 224.82 | 485,530 | +1.74(+0.78%) |
Aug 04, 2015 | 219.72 | 223.26 | 218.88 | 223.08 | 375,085 | +3.48(+1.58%) |
Aug 03, 2015 | 220.74 | 221.46 | 217.59 | 219.60 | 391,870 | -0.78(-0.35%) |
Jul 31, 2015 | 226.50 | 226.50 | 218.70 | 220.38 | 316,740 | -3.18(-1.42%) |
Jul 30, 2015 | 222.06 | 224.22 | 221.46 | 223.56 | 238,898 | +1.68(+0.76%) |
Jul 29, 2015 | 218.94 | 222.42 | 218.58 | 221.88 | 365,864 | +2.64(+1.20%) |
Jul 28, 2015 | 219.18 | 220.26 | 217.80 | 219.24 | 324,453 | +1.74(+0.80%) |
Jul 27, 2015 | 220.32 | 220.32 | 215.46 | 217.50 | 436,226 | -4.38(-1.97%) |
Jul 24, 2015 | 223.92 | 224.52 | 220.44 | 221.88 | 385,662 | -1.38(-0.62%) |
Jul 23, 2015 | 224.40 | 225.12 | 220.80 | 223.26 | 311,319 | -0.48(-0.21%) |
Jul 22, 2015 | 222.00 | 223.92 | 220.92 | 223.74 | 736,212 | -2.64(-1.17%) |
Jul 21, 2015 | 228.00 | 232.08 | 224.76 | 226.38 | 580,487 | -3.78(-1.64%) |
Jul 20, 2015 | 231.48 | 232.32 | 229.74 | 230.16 | 301,396 | -0.84(-0.36%) |
Jul 17, 2015 | 229.62 | 231.60 | 228.60 | 231.00 | 310,676 | +0.96(+0.42%) |
Jul 16, 2015 | 227.04 | 230.22 | 225.60 | 230.04 | 361,865 | +5.34(+2.38%) |
Jul 15, 2015 | 225.24 | 226.80 | 223.80 | 224.70 | 327,245 | +0.36(+0.16%) |
Jul 14, 2015 | 223.08 | 225.48 | 221.76 | 224.34 | 296,701 | +1.32(+0.59%) |
Jul 13, 2015 | 222.48 | 223.14 | 221.64 | 223.02 | 427,294 | +2.58(+1.17%) |
Jul 10, 2015 | 221.16 | 222.60 | 218.40 | 220.44 | 414,271 | +2.70(+1.24%) |
Jul 09, 2015 | 219.00 | 220.32 | 216.78 | 217.74 | 294,797 | +2.22(+1.03%) |
Jul 08, 2015 | 217.26 | 218.46 | 214.98 | 215.52 | 445,094 | -4.38(-1.99%) |
Jul 07, 2015 | 221.28 | 221.28 | 215.88 | 219.90 | 386,000 | -1.92(-0.87%) |
Jul 06, 2015 | 221.10 | 222.18 | 219.00 | 221.82 | 352,403 | -1.74(-0.78%) |
Jul 02, 2015 | 223.56 | 223.56 | 223.56 | 0 | -1.26(-0.56%) | |
Jul 01, 2015 | 223.38 | 226.32 | 223.38 | 224.82 | 505,262 | +3.90(+1.77%) |
Jun 30, 2015 | 222.66 | 223.80 | 218.83 | 220.92 | 422,829 | +0.54(+0.25%) |
Jun 29, 2015 | 224.58 | 225.90 | 220.32 | 220.38 | 442,481 | -8.52(-3.72%) |
Jun 26, 2015 | 227.82 | 229.20 | 226.74 | 228.90 | 349,792 | +2.22(+0.98%) |
Jun 25, 2015 | 226.68 | 228.00 | 224.96 | 226.68 | 314,726 | +1.02(+0.45%) |
Jun 24, 2015 | 227.64 | 228.24 | 225.00 | 225.66 | 202,093 | -2.52(-1.10%) |
Jun 23, 2015 | 227.76 | 229.26 | 226.92 | 228.18 | 359,253 | +1.44(+0.64%) |
Jun 22, 2015 | 224.46 | 226.92 | 224.40 | 226.74 | 454,448 | +4.20(+1.89%) |
Jun 19, 2015 | 224.28 | 224.88 | 221.52 | 222.54 | 436,707 | -1.86(-0.83%) |
Jun 18, 2015 | 228.90 | 229.92 | 224.01 | 224.40 | 638,321 | -3.96(-1.73%) |
Jun 17, 2015 | 229.80 | 231.96 | 227.94 | 228.36 | 358,138 | -1.44(-0.63%) |
Jun 16, 2015 | 227.70 | 230.52 | 227.52 | 229.80 | 160,701 | +1.14(+0.50%) |
Jun 15, 2015 | 227.64 | 228.90 | 225.24 | 228.66 | 194,668 | -1.26(-0.55%) |
Jun 12, 2015 | 230.88 | 232.08 | 228.90 | 229.92 | 258,300 | -1.26(-0.55%) |
Jun 11, 2015 | 231.90 | 233.46 | 230.94 | 231.18 | 191,804 | -0.36(-0.16%) |
Jun 10, 2015 | 231.96 | 233.49 | 230.40 | 231.54 | 286,528 | +1.14(+0.49%) |
Jun 09, 2015 | 229.92 | 230.70 | 227.70 | 230.40 | 213,827 | +1.20(+0.52%) |
Jun 08, 2015 | 230.70 | 232.50 | 228.06 | 229.20 | 544,553 | -1.86(-0.80%) |
Jun 05, 2015 | 232.14 | 234.30 | 229.86 | 231.06 | 607,875 | +3.60(+1.58%) |
Jun 04, 2015 | 227.94 | 229.20 | 225.60 | 227.46 | 414,086 | -2.04(-0.89%) |
Jun 03, 2015 | 226.44 | 230.88 | 225.42 | 229.50 | 406,915 | +5.10(+2.27%) |
Jun 02, 2015 | 222.24 | 225.06 | 220.08 | 224.40 | 318,542 | +2.64(+1.19%) |