Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 180.47 | 183.14 | 179.42 | 180.55 | 390,237 | -1.01(-0.55%) |
Aug 28, 2015 | 181.51 | 182.89 | 178.79 | 181.56 | 917,141 | -1.54(-0.84%) |
Aug 27, 2015 | 180.69 | 184.32 | 180.06 | 183.10 | 571,015 | +4.22(+2.36%) |
Aug 26, 2015 | 176.38 | 179.15 | 173.45 | 178.88 | 828,152 | +4.96(+2.85%) |
Aug 25, 2015 | 182.87 | 183.29 | 173.75 | 173.92 | 803,319 | -3.04(-1.72%) |
Aug 24, 2015 | 173.82 | 182.70 | 164.80 | 176.96 | 857,659 | -7.74(-4.19%) |
Aug 21, 2015 | 188.66 | 190.12 | 184.62 | 184.70 | 690,058 | -5.94(-3.11%) |
Aug 20, 2015 | 192.57 | 194.98 | 190.48 | 190.63 | 374,487 | -4.77(-2.44%) |
Aug 19, 2015 | 197.59 | 198.66 | 194.54 | 195.40 | 337,477 | -3.04(-1.53%) |
Aug 18, 2015 | 198.83 | 199.44 | 197.45 | 198.44 | 186,925 | -0.78(-0.39%) |
Aug 17, 2015 | 198.25 | 199.40 | 197.19 | 199.22 | 149,222 | +0.16(+0.08%) |
Aug 14, 2015 | 197.62 | 199.24 | 197.17 | 199.06 | 174,176 | +1.96(+0.99%) |
Aug 13, 2015 | 196.58 | 198.53 | 195.39 | 197.10 | 253,561 | +0.19(+0.10%) |
Aug 12, 2015 | 198.67 | 200.11 | 193.76 | 196.91 | 691,459 | -4.04(-2.01%) |
Aug 11, 2015 | 203.32 | 203.55 | 199.85 | 200.95 | 267,438 | -4.19(-2.04%) |
Aug 10, 2015 | 204.44 | 205.76 | 204.34 | 205.14 | 237,784 | +2.72(+1.34%) |
Aug 07, 2015 | 202.53 | 203.12 | 200.91 | 202.42 | 239,913 | -0.59(-0.29%) |
Aug 06, 2015 | 205.35 | 205.85 | 202.25 | 203.01 | 179,017 | -2.37(-1.15%) |
Aug 05, 2015 | 205.80 | 208.08 | 204.76 | 205.38 | 360,930 | +1.03(+0.50%) |
Aug 04, 2015 | 203.03 | 204.96 | 202.57 | 204.36 | 437,101 | +2.20(+1.09%) |
Aug 03, 2015 | 200.87 | 202.26 | 199.45 | 202.16 | 571,243 | +0.82(+0.41%) |
Jul 31, 2015 | 203.53 | 203.53 | 199.70 | 201.34 | 700,558 | -1.31(-0.65%) |
Jul 30, 2015 | 202.63 | 203.29 | 200.70 | 202.64 | 596,366 | -1.12(-0.55%) |
Jul 29, 2015 | 201.32 | 203.92 | 198.65 | 203.77 | 829,124 | +2.31(+1.15%) |
Jul 28, 2015 | 202.40 | 204.01 | 199.66 | 201.45 | 625,966 | -2.07(-1.02%) |
Jul 27, 2015 | 204.69 | 204.74 | 201.19 | 203.53 | 499,746 | -3.42(-1.65%) |
Jul 24, 2015 | 209.04 | 209.87 | 206.02 | 206.94 | 245,026 | -2.48(-1.18%) |
Jul 23, 2015 | 212.15 | 213.75 | 209.13 | 209.42 | 243,326 | -2.36(-1.12%) |
Jul 22, 2015 | 211.00 | 212.35 | 210.26 | 211.79 | 218,565 | +0.77(+0.36%) |
Jul 21, 2015 | 212.05 | 213.39 | 210.46 | 211.02 | 203,386 | -0.33(-0.16%) |
Jul 20, 2015 | 212.47 | 212.47 | 210.46 | 211.35 | 173,303 | -0.54(-0.26%) |
Jul 17, 2015 | 212.35 | 213.21 | 210.25 | 211.89 | 361,470 | -1.15(-0.54%) |
Jul 16, 2015 | 211.29 | 213.62 | 210.20 | 213.04 | 351,700 | +3.16(+1.50%) |
Jul 15, 2015 | 210.04 | 211.22 | 209.24 | 209.89 | 220,548 | +0.07(+0.03%) |
Jul 14, 2015 | 209.08 | 210.85 | 208.68 | 209.82 | 262,434 | +0.14(+0.06%) |
Jul 13, 2015 | 208.51 | 210.11 | 207.78 | 209.68 | 356,485 | +2.62(+1.26%) |
Jul 10, 2015 | 206.16 | 207.96 | 204.88 | 207.07 | 540,424 | +3.09(+1.51%) |
Jul 09, 2015 | 205.84 | 207.81 | 202.63 | 203.98 | 501,687 | +1.77(+0.88%) |
Jul 08, 2015 | 206.56 | 207.03 | 201.62 | 202.21 | 437,497 | -6.63(-3.18%) |
Jul 07, 2015 | 209.28 | 209.28 | 202.40 | 208.84 | 519,820 | -0.10(-0.05%) |
Jul 06, 2015 | 209.83 | 210.46 | 207.60 | 208.94 | 327,091 | -3.39(-1.60%) |
Jul 02, 2015 | 212.55 | 212.33 | 212.33 | 212.33 | 234,400 | -0.79(-0.37%) |
Jul 01, 2015 | 213.70 | 214.80 | 211.78 | 213.12 | 314,518 | +1.42(+0.67%) |
Jun 30, 2015 | 214.28 | 215.43 | 210.05 | 211.70 | 623,135 | -0.65(-0.31%) |
Jun 29, 2015 | 216.98 | 217.92 | 212.07 | 212.35 | 320,431 | -7.25(-3.30%) |
Jun 26, 2015 | 219.82 | 220.69 | 218.38 | 219.60 | 570,867 | +0.84(+0.39%) |
Jun 25, 2015 | 219.67 | 220.43 | 218.39 | 218.76 | 349,535 | -0.51(-0.23%) |
Jun 24, 2015 | 219.61 | 220.59 | 218.38 | 219.27 | 525,511 | -1.45(-0.66%) |
Jun 23, 2015 | 220.80 | 221.89 | 220.32 | 220.72 | 480,107 | +0.02(+0.01%) |
Jun 22, 2015 | 219.19 | 221.87 | 217.03 | 220.71 | 333,236 | +2.68(+1.23%) |
Jun 19, 2015 | 218.24 | 219.15 | 216.80 | 218.02 | 468,733 | +0.09(+0.04%) |
Jun 18, 2015 | 217.00 | 218.43 | 216.27 | 217.94 | 351,428 | +1.68(+0.77%) |
Jun 17, 2015 | 217.55 | 218.56 | 215.67 | 216.26 | 283,806 | -0.49(-0.23%) |
Jun 16, 2015 | 213.62 | 217.04 | 213.21 | 216.75 | 224,344 | +2.51(+1.17%) |
Jun 15, 2015 | 212.41 | 214.62 | 211.90 | 214.25 | 258,809 | -0.41(-0.19%) |
Jun 12, 2015 | 216.35 | 216.35 | 214.23 | 214.65 | 136,940 | -2.42(-1.12%) |
Jun 11, 2015 | 217.75 | 218.91 | 216.29 | 217.07 | 257,162 | +0.28(+0.13%) |
Jun 10, 2015 | 212.74 | 217.16 | 212.45 | 216.79 | 358,392 | +5.21(+2.46%) |
Jun 09, 2015 | 213.09 | 214.62 | 210.68 | 211.58 | 521,866 | -1.68(-0.79%) |
Jun 08, 2015 | 216.32 | 216.71 | 212.88 | 213.26 | 342,988 | -1.88(-0.87%) |
Jun 05, 2015 | 217.31 | 218.24 | 214.66 | 215.14 | 381,455 | -0.84(-0.39%) |
Jun 04, 2015 | 217.73 | 218.64 | 215.78 | 215.98 | 532,134 | -2.95(-1.35%) |
Jun 03, 2015 | 218.87 | 219.53 | 217.77 | 218.93 | 467,283 | +1.29(+0.59%) |
Jun 02, 2015 | 215.53 | 218.54 | 214.47 | 217.65 | 382,166 | +1.60(+0.74%) |