Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 158.18 | 160.34 | 157.75 | 158.95 | 3,390,894 | +0.72(+0.45%) |
Aug 28, 2015 | 158.10 | 159.16 | 156.98 | 158.24 | 2,863,149 | -0.68(-0.43%) |
Aug 27, 2015 | 156.90 | 159.46 | 155.74 | 158.92 | 4,522,521 | +4.04(+2.61%) |
Aug 26, 2015 | 153.74 | 155.43 | 150.44 | 154.88 | 6,621,958 | +5.19(+3.47%) |
Aug 25, 2015 | 156.13 | 157.34 | 149.26 | 149.69 | 8,575,972 | -1.04(-0.69%) |
Aug 24, 2015 | 149.89 | 156.97 | 144.55 | 150.73 | 8,552,378 | -6.95(-4.41%) |
Aug 21, 2015 | 162.66 | 163.44 | 157.55 | 157.68 | 6,436,699 | -7.57(-4.58%) |
Aug 20, 2015 | 166.66 | 167.32 | 165.25 | 165.25 | 3,738,480 | -3.53(-2.09%) |
Aug 19, 2015 | 168.00 | 170.29 | 167.26 | 168.78 | 3,240,118 | -0.19(-0.11%) |
Aug 18, 2015 | 169.76 | 170.58 | 168.97 | 168.97 | 1,982,856 | -1.17(-0.69%) |
Aug 17, 2015 | 168.83 | 170.38 | 167.80 | 170.14 | 1,905,783 | +0.46(+0.27%) |
Aug 14, 2015 | 168.68 | 170.12 | 168.60 | 169.68 | 4,247,101 | +1.07(+0.64%) |
Aug 13, 2015 | 168.59 | 169.62 | 167.63 | 168.60 | 3,992,870 | -0.33(-0.19%) |
Aug 12, 2015 | 167.90 | 169.28 | 165.11 | 168.93 | 3,321,454 | -0.48(-0.28%) |
Aug 11, 2015 | 170.92 | 171.27 | 168.53 | 169.41 | 3,040,774 | -3.59(-2.07%) |
Aug 10, 2015 | 171.84 | 173.49 | 171.62 | 172.99 | 1,953,011 | +2.12(+1.24%) |
Aug 07, 2015 | 172.43 | 173.56 | 169.93 | 170.87 | 2,013,466 | -1.38(-0.80%) |
Aug 06, 2015 | 173.02 | 173.61 | 171.59 | 172.25 | 1,768,991 | -0.51(-0.30%) |
Aug 05, 2015 | 173.81 | 174.51 | 172.12 | 172.77 | 1,828,234 | +0.44(+0.26%) |
Aug 04, 2015 | 172.19 | 173.99 | 172.01 | 172.32 | 1,726,338 | +0.40(+0.23%) |
Aug 03, 2015 | 172.81 | 172.98 | 170.37 | 171.92 | 2,471,064 | -0.32(-0.19%) |
Jul 31, 2015 | 174.20 | 174.25 | 172.10 | 172.24 | 1,957,407 | -1.79(-1.03%) |
Jul 30, 2015 | 173.04 | 174.15 | 172.26 | 174.03 | 1,598,923 | +0.30(+0.17%) |
Jul 29, 2015 | 173.50 | 174.81 | 172.74 | 173.72 | 2,366,013 | +0.50(+0.29%) |
Jul 28, 2015 | 173.98 | 174.01 | 171.84 | 173.22 | 2,402,748 | +1.02(+0.59%) |
Jul 27, 2015 | 172.56 | 172.88 | 170.92 | 172.20 | 3,464,446 | -1.96(-1.12%) |
Jul 24, 2015 | 177.60 | 177.60 | 173.78 | 174.15 | 2,921,628 | -3.11(-1.75%) |
Jul 23, 2015 | 179.45 | 180.25 | 176.97 | 177.26 | 2,610,539 | -1.85(-1.03%) |
Jul 22, 2015 | 177.89 | 179.50 | 177.85 | 179.11 | 2,739,957 | +1.47(+0.83%) |
Jul 21, 2015 | 178.04 | 178.73 | 177.01 | 177.64 | 2,363,778 | -0.75(-0.42%) |
Jul 20, 2015 | 178.63 | 179.74 | 177.40 | 178.39 | 2,590,086 | -0.06(-0.03%) |
Jul 17, 2015 | 177.02 | 178.73 | 176.20 | 178.44 | 3,392,018 | +1.07(+0.61%) |
Jul 16, 2015 | 177.55 | 179.86 | 175.81 | 177.37 | 5,244,738 | -1.50(-0.84%) |
Jul 15, 2015 | 179.35 | 179.41 | 177.58 | 178.87 | 3,014,377 | +0.67(+0.38%) |
Jul 14, 2015 | 176.39 | 178.70 | 176.18 | 178.19 | 2,488,918 | +1.71(+0.97%) |
Jul 13, 2015 | 175.91 | 176.64 | 175.25 | 176.48 | 2,430,666 | +2.46(+1.41%) |
Jul 10, 2015 | 174.46 | 174.68 | 173.17 | 174.02 | 2,191,408 | +2.00(+1.16%) |
Jul 09, 2015 | 173.97 | 174.32 | 171.71 | 172.02 | 2,683,010 | +0.63(+0.37%) |
Jul 08, 2015 | 173.27 | 173.68 | 171.09 | 171.39 | 2,601,619 | -3.49(-1.99%) |
Jul 07, 2015 | 174.68 | 175.51 | 170.67 | 174.88 | 3,933,975 | +0.14(+0.08%) |
Jul 06, 2015 | 173.62 | 175.15 | 173.24 | 174.73 | 3,351,182 | -0.97(-0.55%) |
Jul 02, 2015 | 176.33 | 175.71 | 175.71 | 175.71 | 2,162,873 | -0.62(-0.35%) |
Jul 01, 2015 | 177.75 | 178.47 | 175.49 | 176.33 | 3,357,806 | +0.97(+0.55%) |
Jun 30, 2015 | 176.29 | 177.04 | 174.82 | 175.36 | 4,961,274 | +0.96(+0.55%) |
Jun 29, 2015 | 176.50 | 177.40 | 174.41 | 174.41 | 3,920,485 | -4.64(-2.59%) |
Jun 26, 2015 | 179.42 | 180.25 | 178.52 | 179.04 | 3,289,202 | +0.29(+0.16%) |
Jun 25, 2015 | 180.71 | 181.00 | 178.47 | 178.75 | 2,898,702 | -1.35(-0.75%) |
Jun 24, 2015 | 181.59 | 182.26 | 179.49 | 180.10 | 4,697,012 | -3.33(-1.82%) |
Jun 23, 2015 | 182.19 | 183.75 | 181.96 | 183.43 | 3,256,078 | +1.59(+0.87%) |
Jun 22, 2015 | 180.63 | 182.10 | 180.58 | 181.85 | 2,388,280 | +2.79(+1.56%) |
Jun 19, 2015 | 179.84 | 180.58 | 179.06 | 179.06 | 4,957,005 | -1.18(-0.66%) |
Jun 18, 2015 | 179.28 | 180.59 | 178.07 | 180.24 | 2,580,288 | +1.40(+0.78%) |
Jun 17, 2015 | 179.40 | 180.16 | 178.54 | 178.84 | 2,117,298 | -0.53(-0.29%) |
Jun 16, 2015 | 177.93 | 179.38 | 177.33 | 179.37 | 2,325,969 | +1.51(+0.85%) |
Jun 15, 2015 | 177.13 | 178.34 | 176.71 | 177.86 | 2,266,612 | -1.09(-0.61%) |
Jun 12, 2015 | 179.30 | 179.75 | 178.07 | 178.95 | 2,388,655 | -0.74(-0.41%) |
Jun 11, 2015 | 179.04 | 180.25 | 178.79 | 179.69 | 2,409,953 | +0.68(+0.38%) |
Jun 10, 2015 | 176.14 | 179.24 | 175.84 | 179.01 | 3,187,593 | +3.45(+1.97%) |
Jun 09, 2015 | 176.38 | 176.75 | 174.38 | 175.56 | 2,713,216 | -0.65(-0.37%) |
Jun 08, 2015 | 177.34 | 177.81 | 175.92 | 176.20 | 2,596,326 | -0.55(-0.31%) |
Jun 05, 2015 | 176.97 | 177.97 | 175.20 | 176.76 | 3,839,803 | +1.33(+0.76%) |
Jun 04, 2015 | 174.36 | 176.43 | 173.86 | 175.43 | 4,121,954 | +0.49(+0.28%) |
Jun 03, 2015 | 174.30 | 176.52 | 173.67 | 174.94 | 2,877,718 | +1.56(+0.90%) |
Jun 02, 2015 | 173.73 | 174.56 | 172.73 | 173.38 | 2,655,852 | -1.16(-0.66%) |