Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 156.32 | 158.46 | 155.90 | 157.08 | 3,431,250 | +0.71(+0.45%) |
Aug 28, 2015 | 156.24 | 157.29 | 155.13 | 156.37 | 2,897,225 | -0.68(-0.43%) |
Aug 27, 2015 | 155.06 | 157.59 | 153.91 | 157.05 | 4,576,346 | +3.99(+2.61%) |
Aug 26, 2015 | 151.93 | 153.61 | 148.66 | 153.06 | 6,700,769 | +5.13(+3.47%) |
Aug 25, 2015 | 154.29 | 155.49 | 147.50 | 147.93 | 8,678,039 | -1.03(-0.69%) |
Aug 24, 2015 | 148.13 | 155.12 | 142.85 | 148.96 | 8,654,164 | -6.87(-4.41%) |
Aug 21, 2015 | 160.74 | 161.52 | 155.70 | 155.83 | 6,513,306 | -7.48(-4.58%) |
Aug 20, 2015 | 164.70 | 165.36 | 163.31 | 163.31 | 3,782,974 | -3.49(-2.09%) |
Aug 19, 2015 | 166.02 | 168.29 | 165.29 | 166.79 | 3,278,680 | -0.19(-0.11%) |
Aug 18, 2015 | 167.76 | 168.58 | 166.98 | 166.98 | 2,006,455 | -1.15(-0.69%) |
Aug 17, 2015 | 166.84 | 168.38 | 165.82 | 168.14 | 1,928,464 | +0.46(+0.27%) |
Aug 14, 2015 | 166.69 | 168.12 | 166.62 | 167.68 | 4,297,648 | +1.06(+0.64%) |
Aug 13, 2015 | 166.60 | 167.62 | 165.66 | 166.62 | 4,040,391 | -0.32(-0.19%) |
Aug 12, 2015 | 165.92 | 167.29 | 163.17 | 166.94 | 3,360,984 | -0.47(-0.28%) |
Aug 11, 2015 | 168.91 | 169.26 | 166.55 | 167.42 | 3,076,964 | -3.54(-2.07%) |
Aug 10, 2015 | 169.81 | 171.45 | 169.61 | 170.96 | 1,976,255 | +2.10(+1.24%) |
Aug 07, 2015 | 170.40 | 171.52 | 167.93 | 168.86 | 2,037,429 | -1.37(-0.80%) |
Aug 06, 2015 | 170.99 | 171.57 | 169.57 | 170.23 | 1,790,044 | -0.51(-0.30%) |
Aug 05, 2015 | 171.76 | 172.46 | 170.10 | 170.74 | 1,849,993 | +0.44(+0.26%) |
Aug 04, 2015 | 170.16 | 171.94 | 169.99 | 170.30 | 1,746,884 | +0.40(+0.23%) |
Aug 03, 2015 | 170.78 | 170.94 | 168.36 | 169.90 | 2,500,473 | -0.32(-0.19%) |
Jul 31, 2015 | 172.15 | 172.21 | 170.07 | 170.21 | 1,980,703 | -1.77(-1.03%) |
Jul 30, 2015 | 171.01 | 172.10 | 170.24 | 171.98 | 1,617,953 | +0.30(+0.17%) |
Jul 29, 2015 | 171.46 | 172.75 | 170.71 | 171.68 | 2,394,172 | +0.50(+0.29%) |
Jul 28, 2015 | 171.93 | 171.96 | 169.82 | 171.18 | 2,431,345 | +1.01(+0.60%) |
Jul 27, 2015 | 170.53 | 170.85 | 168.91 | 170.17 | 3,505,678 | -1.93(-1.12%) |
Jul 24, 2015 | 175.51 | 175.51 | 171.73 | 172.10 | 2,956,400 | -3.07(-1.75%) |
Jul 23, 2015 | 177.34 | 178.13 | 174.89 | 175.18 | 2,641,609 | -1.83(-1.03%) |
Jul 22, 2015 | 175.80 | 177.39 | 175.76 | 177.00 | 2,772,567 | +1.45(+0.83%) |
Jul 21, 2015 | 175.95 | 176.63 | 174.93 | 175.55 | 2,391,911 | -0.74(-0.42%) |
Jul 20, 2015 | 176.53 | 177.62 | 175.31 | 176.29 | 2,620,912 | -0.06(-0.03%) |
Jul 17, 2015 | 174.94 | 176.63 | 174.13 | 176.35 | 3,432,388 | +1.06(+0.61%) |
Jul 16, 2015 | 175.46 | 177.74 | 173.74 | 175.28 | 5,307,158 | -1.48(-0.84%) |
Jul 15, 2015 | 177.24 | 177.30 | 175.49 | 176.76 | 3,050,253 | +0.66(+0.38%) |
Jul 14, 2015 | 174.31 | 176.60 | 174.11 | 176.10 | 2,518,540 | +1.69(+0.97%) |
Jul 13, 2015 | 173.84 | 174.56 | 173.18 | 174.40 | 2,459,594 | +2.43(+1.41%) |
Jul 10, 2015 | 172.41 | 172.63 | 171.13 | 171.97 | 2,217,489 | +1.97(+1.16%) |
Jul 09, 2015 | 171.92 | 172.27 | 169.69 | 170.00 | 2,714,942 | +0.62(+0.37%) |
Jul 08, 2015 | 171.23 | 171.64 | 169.08 | 169.37 | 2,632,583 | -3.44(-1.99%) |
Jul 07, 2015 | 172.63 | 173.45 | 168.66 | 172.82 | 3,980,795 | +0.14(+0.08%) |
Jul 06, 2015 | 171.57 | 173.09 | 171.20 | 172.68 | 3,391,066 | -0.96(-0.55%) |
Jul 02, 2015 | 174.25 | 173.64 | 173.64 | 173.64 | 2,188,614 | -0.61(-0.35%) |
Jul 01, 2015 | 175.66 | 176.37 | 173.43 | 174.25 | 3,397,769 | +0.95(+0.55%) |
Jun 30, 2015 | 174.21 | 174.96 | 172.77 | 173.30 | 5,020,320 | +0.95(+0.55%) |
Jun 29, 2015 | 174.42 | 175.32 | 172.35 | 172.35 | 3,967,145 | -4.58(-2.59%) |
Jun 26, 2015 | 177.31 | 178.13 | 176.42 | 176.94 | 3,328,349 | +0.29(+0.16%) |
Jun 25, 2015 | 178.58 | 178.87 | 176.37 | 176.65 | 2,933,201 | -1.34(-0.75%) |
Jun 24, 2015 | 179.45 | 180.12 | 177.38 | 177.98 | 4,752,913 | -3.29(-1.82%) |
Jun 23, 2015 | 180.05 | 181.58 | 179.82 | 181.28 | 3,294,831 | +1.57(+0.87%) |
Jun 22, 2015 | 178.50 | 179.96 | 178.46 | 179.71 | 2,416,704 | +2.75(+1.56%) |
Jun 19, 2015 | 177.72 | 178.46 | 176.95 | 176.95 | 5,016,001 | -1.17(-0.66%) |
Jun 18, 2015 | 177.17 | 178.46 | 175.97 | 178.12 | 2,610,998 | +1.39(+0.78%) |
Jun 17, 2015 | 177.28 | 178.04 | 176.44 | 176.74 | 2,142,497 | -0.52(-0.30%) |
Jun 16, 2015 | 175.84 | 177.27 | 175.24 | 177.26 | 2,353,652 | +1.49(+0.85%) |
Jun 15, 2015 | 175.04 | 176.25 | 174.63 | 175.77 | 2,293,588 | -1.08(-0.61%) |
Jun 12, 2015 | 177.19 | 177.63 | 175.97 | 176.84 | 2,417,084 | -0.73(-0.41%) |
Jun 11, 2015 | 176.94 | 178.13 | 176.69 | 177.57 | 2,438,635 | +0.67(+0.38%) |
Jun 10, 2015 | 174.07 | 177.13 | 173.77 | 176.90 | 3,225,530 | +3.41(+1.97%) |
Jun 09, 2015 | 174.31 | 174.67 | 172.33 | 173.49 | 2,745,507 | -0.64(-0.37%) |
Jun 08, 2015 | 175.26 | 175.72 | 173.85 | 174.13 | 2,627,226 | -0.55(-0.31%) |
Jun 05, 2015 | 174.89 | 175.88 | 173.14 | 174.68 | 3,885,502 | +1.31(+0.76%) |
Jun 04, 2015 | 172.31 | 174.35 | 171.81 | 173.37 | 4,171,011 | +0.48(+0.28%) |
Jun 03, 2015 | 172.25 | 174.45 | 171.62 | 172.88 | 2,911,968 | +1.54(+0.90%) |
Jun 02, 2015 | 171.69 | 172.51 | 170.70 | 171.34 | 2,687,461 | -1.14(-0.66%) |