Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 216.60 | 218.69 | 214.56 | 218.43 | 6,066,150 | +0.80(+0.37%) |
Aug 28, 2015 | 214.33 | 218.61 | 214.15 | 217.62 | 726,923 | +2.14(+0.99%) |
Aug 27, 2015 | 212.21 | 217.14 | 211.75 | 215.49 | 870,336 | +4.32(+2.05%) |
Aug 26, 2015 | 208.10 | 211.98 | 204.06 | 211.16 | 1,330,114 | +7.85(+3.86%) |
Aug 25, 2015 | 210.77 | 213.49 | 203.12 | 203.32 | 1,598,442 | -3.58(-1.73%) |
Aug 24, 2015 | 210.52 | 216.26 | 203.23 | 206.90 | 1,619,016 | -11.41(-5.23%) |
Aug 21, 2015 | 223.01 | 225.12 | 218.31 | 218.31 | 1,580,747 | -6.96(-3.09%) |
Aug 20, 2015 | 228.69 | 229.04 | 225.23 | 225.26 | 706,812 | -4.53(-1.97%) |
Aug 19, 2015 | 230.23 | 232.14 | 228.50 | 229.79 | 614,225 | -1.47(-0.64%) |
Aug 18, 2015 | 228.87 | 231.53 | 228.09 | 231.27 | 503,991 | +2.34(+1.02%) |
Aug 17, 2015 | 227.57 | 228.97 | 226.17 | 228.93 | 503,163 | +0.09(+0.04%) |
Aug 14, 2015 | 229.41 | 231.56 | 226.82 | 228.84 | 1,218,052 | +1.75(+0.77%) |
Aug 13, 2015 | 228.49 | 228.72 | 224.36 | 227.09 | 670,266 | +1.51(+0.67%) |
Aug 12, 2015 | 223.24 | 226.57 | 221.46 | 225.58 | 866,723 | +0.74(+0.33%) |
Aug 11, 2015 | 224.03 | 227.30 | 222.86 | 224.84 | 685,114 | -0.53(-0.24%) |
Aug 10, 2015 | 227.62 | 228.06 | 223.69 | 225.37 | 1,239,507 | -0.24(-0.11%) |
Aug 07, 2015 | 225.27 | 225.89 | 219.68 | 225.61 | 385,315 | +0.31(+0.14%) |
Aug 06, 2015 | 226.13 | 226.14 | 221.00 | 225.30 | 647,228 | -0.36(-0.16%) |
Aug 05, 2015 | 226.58 | 228.20 | 224.84 | 225.66 | 594,170 | +0.33(+0.15%) |
Aug 04, 2015 | 226.90 | 228.72 | 224.94 | 225.33 | 521,858 | -2.29(-1.01%) |
Aug 03, 2015 | 225.11 | 228.73 | 223.45 | 227.62 | 798,745 | +3.20(+1.43%) |
Jul 31, 2015 | 228.25 | 228.64 | 224.24 | 224.42 | 651,929 | -2.95(-1.30%) |
Jul 30, 2015 | 226.42 | 231.83 | 225.34 | 227.37 | 1,021,079 | +2.70(+1.20%) |
Jul 29, 2015 | 224.47 | 225.70 | 222.78 | 224.67 | 887,642 | +0.02(+0.01%) |
Jul 28, 2015 | 224.44 | 226.39 | 221.69 | 224.65 | 1,234,818 | +2.06(+0.93%) |
Jul 27, 2015 | 221.15 | 223.32 | 218.34 | 222.59 | 930,634 | +0.47(+0.21%) |
Jul 24, 2015 | 215.88 | 222.18 | 215.14 | 222.13 | 812,065 | +5.37(+2.48%) |
Jul 23, 2015 | 216.70 | 219.71 | 215.42 | 216.76 | 669,965 | -0.13(-0.06%) |
Jul 22, 2015 | 216.08 | 218.53 | 215.37 | 216.89 | 573,803 | +0.57(+0.26%) |
Jul 21, 2015 | 217.44 | 219.12 | 216.16 | 216.32 | 590,588 | -1.13(-0.52%) |
Jul 20, 2015 | 212.38 | 217.70 | 211.68 | 217.44 | 844,165 | +5.42(+2.56%) |
Jul 17, 2015 | 210.55 | 212.32 | 209.25 | 212.02 | 545,112 | +1.11(+0.53%) |
Jul 16, 2015 | 210.38 | 212.16 | 209.22 | 210.91 | 601,769 | +1.87(+0.89%) |
Jul 15, 2015 | 210.09 | 211.93 | 208.20 | 209.04 | 471,325 | -1.02(-0.49%) |
Jul 14, 2015 | 209.28 | 211.19 | 208.71 | 210.06 | 449,237 | +0.91(+0.43%) |
Jul 13, 2015 | 209.35 | 211.23 | 208.28 | 209.16 | 540,945 | +0.93(+0.45%) |
Jul 10, 2015 | 209.24 | 210.54 | 207.46 | 208.22 | 677,245 | +1.69(+0.82%) |
Jul 09, 2015 | 208.11 | 209.37 | 205.95 | 206.53 | 644,217 | +0.26(+0.13%) |
Jul 08, 2015 | 206.79 | 208.90 | 206.12 | 206.27 | 646,858 | -0.93(-0.45%) |
Jul 07, 2015 | 205.59 | 208.25 | 203.57 | 207.19 | 1,016,045 | +1.60(+0.78%) |
Jul 06, 2015 | 203.69 | 206.16 | 202.32 | 205.59 | 676,099 | +0.14(+0.07%) |
Jul 02, 2015 | 206.10 | 205.46 | 205.46 | 205.46 | 434,359 | -0.24(-0.12%) |
Jul 01, 2015 | 205.62 | 206.11 | 203.69 | 205.70 | 579,578 | +1.32(+0.65%) |
Jun 30, 2015 | 202.44 | 205.32 | 201.13 | 204.38 | 869,415 | +2.95(+1.47%) |
Jun 29, 2015 | 206.52 | 206.79 | 201.15 | 201.42 | 995,377 | -6.87(-3.30%) |
Jun 26, 2015 | 206.41 | 208.31 | 205.03 | 208.29 | 963,155 | +1.83(+0.89%) |
Jun 25, 2015 | 205.91 | 207.18 | 205.39 | 206.46 | 642,986 | +0.39(+0.19%) |
Jun 24, 2015 | 208.41 | 209.28 | 205.11 | 206.07 | 561,286 | -2.53(-1.22%) |
Jun 23, 2015 | 209.12 | 210.03 | 208.04 | 208.61 | 653,058 | -0.63(-0.30%) |
Jun 22, 2015 | 212.48 | 213.22 | 208.93 | 209.24 | 558,068 | -2.21(-1.05%) |
Jun 19, 2015 | 210.28 | 211.77 | 209.24 | 211.45 | 2,617,868 | +1.16(+0.55%) |
Jun 18, 2015 | 207.38 | 210.70 | 206.06 | 210.29 | 1,470,937 | +3.40(+1.65%) |
Jun 17, 2015 | 207.56 | 207.77 | 205.74 | 206.89 | 987,996 | +1.14(+0.56%) |
Jun 16, 2015 | 203.41 | 207.43 | 203.27 | 205.75 | 1,016,122 | -0.13(-0.06%) |
Jun 15, 2015 | 207.68 | 209.73 | 205.79 | 205.87 | 690,880 | -3.91(-1.86%) |
Jun 12, 2015 | 209.14 | 210.66 | 208.46 | 209.78 | 570,406 | -0.17(-0.08%) |
Jun 11, 2015 | 210.02 | 211.22 | 209.75 | 209.95 | 390,247 | +0.45(+0.22%) |
Jun 10, 2015 | 207.97 | 210.96 | 207.30 | 209.50 | 600,024 | +2.06(+0.99%) |
Jun 09, 2015 | 209.89 | 211.47 | 206.79 | 207.44 | 639,257 | -2.93(-1.39%) |
Jun 08, 2015 | 212.11 | 213.07 | 210.31 | 210.37 | 499,986 | -1.29(-0.61%) |
Jun 05, 2015 | 211.65 | 213.23 | 210.72 | 211.66 | 815,614 | -0.01(-0.00%) |
Jun 04, 2015 | 212.88 | 214.43 | 211.06 | 211.67 | 1,139,880 | -2.48(-1.16%) |
Jun 03, 2015 | 215.90 | 216.41 | 213.74 | 214.15 | 1,096,852 | -2.26(-1.04%) |
Jun 02, 2015 | 214.58 | 217.22 | 213.90 | 216.41 | 1,253,521 | -0.97(-0.44%) |