Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 158.20 | 160.36 | 157.77 | 158.97 | 3,390,552 | +0.72(+0.45%) |
Aug 28, 2015 | 158.12 | 159.18 | 157.00 | 158.25 | 2,862,861 | -0.68(-0.43%) |
Aug 27, 2015 | 156.92 | 159.48 | 155.76 | 158.93 | 4,522,065 | +4.04(+2.61%) |
Aug 26, 2015 | 153.75 | 155.45 | 150.45 | 154.89 | 6,621,291 | +5.19(+3.47%) |
Aug 25, 2015 | 156.15 | 157.35 | 149.27 | 149.70 | 8,575,108 | -1.04(-0.69%) |
Aug 24, 2015 | 149.90 | 156.99 | 144.56 | 150.74 | 8,551,516 | -6.96(-4.41%) |
Aug 21, 2015 | 162.67 | 163.46 | 157.56 | 157.70 | 6,436,051 | -7.57(-4.58%) |
Aug 20, 2015 | 166.68 | 167.34 | 165.27 | 165.27 | 3,738,103 | -3.53(-2.09%) |
Aug 19, 2015 | 168.01 | 170.31 | 167.28 | 168.79 | 3,239,792 | -0.19(-0.11%) |
Aug 18, 2015 | 169.78 | 170.60 | 168.99 | 168.99 | 1,982,656 | -1.17(-0.69%) |
Aug 17, 2015 | 168.85 | 170.40 | 167.81 | 170.16 | 1,905,591 | +0.46(+0.27%) |
Aug 14, 2015 | 168.69 | 170.14 | 168.62 | 169.69 | 4,246,673 | +1.07(+0.64%) |
Aug 13, 2015 | 168.60 | 169.63 | 167.64 | 168.62 | 3,992,467 | -0.33(-0.19%) |
Aug 12, 2015 | 167.91 | 169.30 | 165.12 | 168.95 | 3,321,119 | -0.48(-0.28%) |
Aug 11, 2015 | 170.94 | 171.29 | 168.55 | 169.43 | 3,040,468 | -3.59(-2.07%) |
Aug 10, 2015 | 171.85 | 173.51 | 171.64 | 173.01 | 1,952,814 | +2.12(+1.24%) |
Aug 07, 2015 | 172.45 | 173.57 | 169.95 | 170.89 | 2,013,263 | -1.39(-0.80%) |
Aug 06, 2015 | 173.04 | 173.62 | 171.61 | 172.27 | 1,768,812 | -0.51(-0.30%) |
Aug 05, 2015 | 173.83 | 174.53 | 172.14 | 172.78 | 1,828,050 | +0.44(+0.26%) |
Aug 04, 2015 | 172.21 | 174.00 | 172.03 | 172.34 | 1,726,164 | +0.40(+0.23%) |
Aug 03, 2015 | 172.83 | 173.00 | 170.38 | 171.94 | 2,470,815 | -0.32(-0.19%) |
Jul 31, 2015 | 174.21 | 174.27 | 172.11 | 172.26 | 1,957,210 | -1.79(-1.03%) |
Jul 30, 2015 | 173.06 | 174.17 | 172.28 | 174.04 | 1,598,762 | +0.30(+0.17%) |
Jul 29, 2015 | 173.52 | 174.83 | 172.76 | 173.74 | 2,365,775 | +0.50(+0.29%) |
Jul 28, 2015 | 174.00 | 174.03 | 171.86 | 173.24 | 2,402,506 | +1.03(+0.60%) |
Jul 27, 2015 | 172.57 | 172.90 | 170.94 | 172.21 | 3,464,097 | -1.96(-1.12%) |
Jul 24, 2015 | 177.62 | 177.62 | 173.79 | 174.17 | 2,921,334 | -3.11(-1.75%) |
Jul 23, 2015 | 179.47 | 180.27 | 176.99 | 177.28 | 2,610,276 | -1.85(-1.03%) |
Jul 22, 2015 | 177.91 | 179.52 | 177.87 | 179.13 | 2,739,681 | +1.47(+0.83%) |
Jul 21, 2015 | 178.06 | 178.75 | 177.03 | 177.66 | 2,363,540 | -0.75(-0.42%) |
Jul 20, 2015 | 178.65 | 179.76 | 177.41 | 178.41 | 2,589,825 | -0.06(-0.03%) |
Jul 17, 2015 | 177.03 | 178.75 | 176.22 | 178.46 | 3,391,676 | +1.07(+0.61%) |
Jul 16, 2015 | 177.56 | 179.88 | 175.83 | 177.39 | 5,244,210 | -1.50(-0.84%) |
Jul 15, 2015 | 179.37 | 179.43 | 177.59 | 178.88 | 3,014,074 | +0.67(+0.38%) |
Jul 14, 2015 | 176.41 | 178.72 | 176.19 | 178.21 | 2,488,667 | +1.71(+0.97%) |
Jul 13, 2015 | 175.93 | 176.66 | 175.26 | 176.50 | 2,430,421 | +2.46(+1.41%) |
Jul 10, 2015 | 174.48 | 174.70 | 173.19 | 174.04 | 2,191,187 | +2.00(+1.16%) |
Jul 09, 2015 | 173.99 | 174.34 | 171.73 | 172.04 | 2,682,739 | +0.63(+0.37%) |
Jul 08, 2015 | 173.29 | 173.70 | 171.10 | 171.41 | 2,601,357 | -3.49(-1.99%) |
Jul 07, 2015 | 174.70 | 175.53 | 170.69 | 174.89 | 3,933,578 | +0.14(+0.08%) |
Jul 06, 2015 | 173.63 | 175.16 | 173.26 | 174.75 | 3,350,845 | -0.97(-0.55%) |
Jul 02, 2015 | 176.35 | 175.72 | 175.72 | 175.72 | 2,162,655 | -0.62(-0.35%) |
Jul 01, 2015 | 177.77 | 178.49 | 175.51 | 176.35 | 3,357,467 | +0.97(+0.55%) |
Jun 30, 2015 | 176.31 | 177.06 | 174.84 | 175.38 | 4,960,774 | +0.96(+0.55%) |
Jun 29, 2015 | 176.51 | 177.42 | 174.42 | 174.42 | 3,920,090 | -4.64(-2.59%) |
Jun 26, 2015 | 179.44 | 180.27 | 178.54 | 179.06 | 3,288,871 | +0.29(+0.16%) |
Jun 25, 2015 | 180.72 | 181.02 | 178.49 | 178.77 | 2,898,410 | -1.35(-0.75%) |
Jun 24, 2015 | 181.60 | 182.28 | 179.50 | 180.12 | 4,696,539 | -3.34(-1.82%) |
Jun 23, 2015 | 182.21 | 183.76 | 181.97 | 183.45 | 3,255,750 | +1.59(+0.87%) |
Jun 22, 2015 | 180.65 | 182.12 | 180.60 | 181.87 | 2,388,039 | +2.79(+1.56%) |
Jun 19, 2015 | 179.86 | 180.60 | 179.08 | 179.08 | 4,956,506 | -1.18(-0.66%) |
Jun 18, 2015 | 179.29 | 180.60 | 178.09 | 180.26 | 2,580,028 | +1.40(+0.78%) |
Jun 17, 2015 | 179.41 | 180.18 | 178.56 | 178.86 | 2,117,085 | -0.53(-0.29%) |
Jun 16, 2015 | 177.95 | 179.40 | 177.35 | 179.39 | 2,325,735 | +1.51(+0.85%) |
Jun 15, 2015 | 177.15 | 178.36 | 176.72 | 177.88 | 2,266,384 | -1.09(-0.61%) |
Jun 12, 2015 | 179.32 | 179.76 | 178.09 | 178.97 | 2,388,414 | -0.74(-0.41%) |
Jun 11, 2015 | 179.06 | 180.26 | 178.81 | 179.71 | 2,409,710 | +0.68(+0.38%) |
Jun 10, 2015 | 176.16 | 179.25 | 175.86 | 179.03 | 3,187,272 | +3.45(+1.97%) |
Jun 09, 2015 | 176.40 | 176.77 | 174.40 | 175.57 | 2,712,942 | -0.65(-0.37%) |
Jun 08, 2015 | 177.36 | 177.82 | 175.94 | 176.22 | 2,596,064 | -0.55(-0.31%) |
Jun 05, 2015 | 176.99 | 177.99 | 175.22 | 176.78 | 3,839,416 | +1.33(+0.76%) |
Jun 04, 2015 | 174.38 | 176.45 | 173.88 | 175.45 | 4,121,538 | +0.49(+0.28%) |
Jun 03, 2015 | 174.31 | 176.54 | 173.68 | 174.96 | 2,877,428 | +1.56(+0.90%) |
Jun 02, 2015 | 173.75 | 174.58 | 172.75 | 173.40 | 2,655,584 | -1.16(-0.66%) |