Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 152.44 | 153.34 | 146.10 | 147.25 | 3,375,217 | -4.88(-3.21%) |
Aug 28, 2015 | 150.17 | 153.76 | 150.00 | 152.13 | 3,983,815 | +0.07(+0.05%) |
Aug 27, 2015 | 147.25 | 152.98 | 147.11 | 152.06 | 5,879,813 | +9.66(+6.78%) |
Aug 26, 2015 | 139.90 | 143.33 | 136.06 | 142.40 | 8,314,748 | +5.41(+3.95%) |
Aug 25, 2015 | 149.70 | 151.50 | 135.61 | 136.99 | 8,446,454 | -4.09(-2.90%) |
Aug 24, 2015 | 125.15 | 146.95 | 112.80 | 141.08 | 11,157,266 | -11.83(-7.74%) |
Aug 21, 2015 | 154.45 | 157.95 | 152.86 | 152.91 | 6,364,880 | -4.49(-2.85%) |
Aug 20, 2015 | 160.41 | 161.24 | 157.20 | 157.40 | 5,374,148 | -5.49(-3.37%) |
Aug 19, 2015 | 165.10 | 165.68 | 160.27 | 162.89 | 5,767,185 | -3.22(-1.94%) |
Aug 18, 2015 | 164.06 | 168.51 | 163.76 | 166.11 | 4,111,958 | -1.32(-0.79%) |
Aug 17, 2015 | 163.55 | 167.95 | 163.51 | 167.43 | 3,359,370 | +3.19(+1.94%) |
Aug 14, 2015 | 160.80 | 166.24 | 160.54 | 164.24 | 5,062,317 | +3.35(+2.08%) |
Aug 13, 2015 | 162.66 | 163.70 | 160.05 | 160.89 | 4,683,484 | +0.07(+0.04%) |
Aug 12, 2015 | 164.52 | 164.73 | 156.80 | 160.82 | 10,268,951 | -7.12(-4.24%) |
Aug 11, 2015 | 173.69 | 174.04 | 166.31 | 167.94 | 5,257,267 | -8.91(-5.04%) |
Aug 10, 2015 | 177.83 | 179.06 | 175.00 | 176.85 | 3,055,199 | +0.77(+0.44%) |
Aug 07, 2015 | 175.21 | 177.22 | 173.75 | 176.08 | 3,942,341 | +1.62(+0.93%) |
Aug 06, 2015 | 172.70 | 176.23 | 172.56 | 174.46 | 4,397,216 | +1.72(+1.00%) |
Aug 05, 2015 | 171.68 | 173.76 | 171.30 | 172.74 | 3,260,480 | +2.42(+1.42%) |
Aug 04, 2015 | 168.60 | 170.45 | 167.78 | 170.32 | 2,619,008 | +1.18(+0.70%) |
Aug 03, 2015 | 170.82 | 171.67 | 166.12 | 169.14 | 5,375,859 | -3.52(-2.04%) |
Jul 31, 2015 | 174.50 | 175.75 | 172.51 | 172.66 | 4,180,801 | -1.81(-1.04%) |
Jul 30, 2015 | 172.50 | 175.68 | 171.34 | 174.47 | 7,028,712 | +4.46(+2.62%) |
Jul 29, 2015 | 169.20 | 170.24 | 167.14 | 170.01 | 8,317,279 | +1.98(+1.18%) |
Jul 28, 2015 | 172.60 | 172.81 | 162.00 | 168.03 | 27,418,836 | -29.65(-15.00%) |
Jul 27, 2015 | 197.85 | 199.94 | 195.11 | 197.68 | 9,528,542 | -8.57(-4.16%) |
Jul 24, 2015 | 209.91 | 210.00 | 205.25 | 206.25 | 3,450,232 | -1.38(-0.66%) |
Jul 23, 2015 | 207.32 | 209.75 | 206.50 | 207.63 | 3,466,280 | +1.89(+0.92%) |
Jul 22, 2015 | 201.66 | 206.84 | 200.52 | 205.74 | 3,418,332 | +3.34(+1.65%) |
Jul 21, 2015 | 199.49 | 203.48 | 198.23 | 202.40 | 2,580,026 | +2.79(+1.40%) |
Jul 20, 2015 | 199.55 | 201.64 | 197.23 | 199.61 | 2,896,494 | +1.17(+0.59%) |
Jul 17, 2015 | 194.68 | 200.80 | 194.38 | 198.44 | 5,829,484 | +8.34(+4.39%) |
Jul 16, 2015 | 189.02 | 190.66 | 187.83 | 190.10 | 2,343,290 | +3.52(+1.89%) |
Jul 15, 2015 | 189.91 | 190.71 | 185.75 | 186.58 | 4,047,952 | -4.70(-2.46%) |
Jul 14, 2015 | 193.27 | 194.46 | 191.22 | 191.28 | 1,772,760 | -1.99(-1.03%) |
Jul 13, 2015 | 189.90 | 194.83 | 188.09 | 193.27 | 4,050,685 | +5.52(+2.94%) |
Jul 10, 2015 | 191.29 | 191.50 | 187.69 | 187.75 | 3,043,353 | +0.18(+0.10%) |
Jul 09, 2015 | 192.70 | 192.98 | 187.18 | 187.57 | 5,390,556 | +2.99(+1.62%) |
Jul 08, 2015 | 179.53 | 187.40 | 178.81 | 184.58 | 6,450,920 | -2.96(-1.58%) |
Jul 07, 2015 | 185.29 | 188.60 | 180.54 | 187.54 | 6,248,669 | -1.49(-0.79%) |
Jul 06, 2015 | 193.00 | 194.07 | 188.02 | 189.03 | 4,574,840 | -8.00(-4.06%) |
Jul 02, 2015 | 198.36 | 197.03 | 197.03 | 197.03 | 1,817,300 | -1.68(-0.85%) |
Jul 01, 2015 | 200.59 | 200.67 | 196.07 | 198.71 | 2,881,600 | -0.37(-0.19%) |
Jun 30, 2015 | 203.59 | 204.33 | 198.89 | 199.08 | 2,515,839 | -1.42(-0.71%) |
Jun 29, 2015 | 199.93 | 202.99 | 198.20 | 200.50 | 2,411,489 | -2.86(-1.41%) |
Jun 26, 2015 | 205.00 | 206.32 | 202.75 | 203.36 | 3,064,137 | -4.19(-2.02%) |
Jun 25, 2015 | 209.44 | 210.49 | 207.20 | 207.55 | 1,649,233 | -2.77(-1.32%) |
Jun 24, 2015 | 211.89 | 212.33 | 209.12 | 210.32 | 1,657,959 | -1.66(-0.78%) |
Jun 23, 2015 | 211.00 | 212.16 | 208.81 | 211.98 | 1,893,614 | +2.34(+1.12%) |
Jun 22, 2015 | 212.50 | 214.20 | 209.13 | 209.64 | 1,991,386 | -1.23(-0.58%) |
Jun 19, 2015 | 211.56 | 212.15 | 209.52 | 210.87 | 2,539,248 | +0.17(+0.08%) |
Jun 18, 2015 | 209.89 | 210.78 | 208.02 | 210.70 | 1,997,940 | +1.19(+0.57%) |
Jun 17, 2015 | 207.90 | 211.36 | 207.71 | 209.51 | 4,281,691 | +4.51(+2.20%) |
Jun 16, 2015 | 204.00 | 206.69 | 203.70 | 205.00 | 1,685,954 | -0.73(-0.35%) |
Jun 15, 2015 | 204.11 | 205.92 | 202.55 | 205.73 | 1,385,196 | -1.87(-0.90%) |
Jun 12, 2015 | 206.85 | 209.84 | 206.06 | 207.60 | 2,562,699 | +0.83(+0.40%) |
Jun 11, 2015 | 204.89 | 208.00 | 204.89 | 206.77 | 2,208,234 | +2.14(+1.05%) |
Jun 10, 2015 | 202.77 | 206.71 | 202.43 | 204.63 | 2,524,068 | +2.07(+1.02%) |
Jun 09, 2015 | 201.97 | 203.85 | 200.69 | 202.56 | 2,180,299 | -0.59(-0.29%) |
Jun 08, 2015 | 206.80 | 207.89 | 201.82 | 203.15 | 2,435,152 | -2.74(-1.33%) |
Jun 05, 2015 | 203.67 | 209.26 | 203.27 | 205.89 | 2,993,192 | +1.56(+0.77%) |
Jun 04, 2015 | 202.93 | 204.50 | 201.00 | 204.32 | 2,789,272 | +0.44(+0.22%) |
Jun 03, 2015 | 203.00 | 206.50 | 201.06 | 203.88 | 2,891,222 | +0.52(+0.26%) |
Jun 02, 2015 | 199.68 | 203.37 | 199.35 | 203.36 | 2,305,225 | +1.80(+0.89%) |