Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 218.88 | 220.99 | 216.81 | 220.72 | 6,003,194 | +0.81(+0.37%) |
Aug 28, 2015 | 216.58 | 220.91 | 216.40 | 219.91 | 719,379 | +2.16(+0.99%) |
Aug 27, 2015 | 214.43 | 219.42 | 213.97 | 217.75 | 861,304 | +4.37(+2.05%) |
Aug 26, 2015 | 210.28 | 214.20 | 206.20 | 213.38 | 1,316,310 | +7.93(+3.86%) |
Aug 25, 2015 | 212.98 | 215.72 | 205.25 | 205.45 | 1,581,853 | -3.62(-1.73%) |
Aug 24, 2015 | 212.72 | 218.52 | 205.36 | 209.07 | 1,602,214 | -11.53(-5.23%) |
Aug 21, 2015 | 225.35 | 227.48 | 220.59 | 220.59 | 1,564,342 | -7.03(-3.09%) |
Aug 20, 2015 | 231.09 | 231.44 | 227.59 | 227.63 | 699,476 | -4.58(-1.97%) |
Aug 19, 2015 | 232.64 | 234.57 | 230.89 | 232.21 | 607,851 | -1.49(-0.64%) |
Aug 18, 2015 | 231.27 | 233.96 | 230.48 | 233.69 | 498,761 | +2.37(+1.02%) |
Aug 17, 2015 | 229.96 | 231.38 | 228.55 | 231.33 | 497,941 | +0.09(+0.04%) |
Aug 14, 2015 | 231.81 | 233.99 | 229.20 | 231.24 | 1,205,411 | +1.76(+0.77%) |
Aug 13, 2015 | 230.89 | 231.12 | 226.72 | 229.47 | 663,310 | +1.53(+0.67%) |
Aug 12, 2015 | 225.58 | 228.94 | 223.78 | 227.94 | 857,728 | +0.75(+0.33%) |
Aug 11, 2015 | 226.38 | 229.68 | 225.20 | 227.20 | 678,003 | -0.54(-0.24%) |
Aug 10, 2015 | 230.01 | 230.46 | 226.03 | 227.73 | 1,226,643 | -0.24(-0.11%) |
Aug 07, 2015 | 227.63 | 228.26 | 221.99 | 227.98 | 381,316 | +0.32(+0.14%) |
Aug 06, 2015 | 228.50 | 228.51 | 223.32 | 227.66 | 640,511 | -0.37(-0.16%) |
Aug 05, 2015 | 228.95 | 230.59 | 227.20 | 228.03 | 588,004 | +0.33(+0.15%) |
Aug 04, 2015 | 229.28 | 231.12 | 227.29 | 227.69 | 516,442 | -2.32(-1.01%) |
Aug 03, 2015 | 227.47 | 231.13 | 225.79 | 230.01 | 790,456 | +3.24(+1.43%) |
Jul 31, 2015 | 230.64 | 231.03 | 226.59 | 226.77 | 645,164 | -2.98(-1.30%) |
Jul 30, 2015 | 228.80 | 234.26 | 227.71 | 229.76 | 1,010,482 | +2.73(+1.20%) |
Jul 29, 2015 | 226.82 | 228.07 | 225.12 | 227.03 | 878,430 | +0.02(+0.01%) |
Jul 28, 2015 | 226.80 | 228.77 | 224.02 | 227.01 | 1,222,003 | +2.08(+0.93%) |
Jul 27, 2015 | 223.47 | 225.66 | 220.63 | 224.93 | 920,976 | +0.47(+0.21%) |
Jul 24, 2015 | 218.15 | 224.50 | 217.40 | 224.46 | 803,637 | +5.42(+2.48%) |
Jul 23, 2015 | 218.98 | 222.01 | 217.68 | 219.03 | 663,012 | -0.13(-0.06%) |
Jul 22, 2015 | 218.35 | 220.82 | 217.63 | 219.16 | 567,848 | +0.58(+0.26%) |
Jul 21, 2015 | 219.72 | 221.41 | 218.42 | 218.59 | 584,459 | -1.14(-0.52%) |
Jul 20, 2015 | 214.60 | 219.98 | 213.90 | 219.72 | 835,404 | +5.48(+2.56%) |
Jul 17, 2015 | 212.76 | 214.54 | 211.44 | 214.24 | 539,454 | +1.12(+0.53%) |
Jul 16, 2015 | 212.59 | 214.38 | 211.41 | 213.12 | 595,523 | +1.89(+0.89%) |
Jul 15, 2015 | 212.29 | 214.16 | 210.38 | 211.24 | 466,434 | -1.03(-0.49%) |
Jul 14, 2015 | 211.48 | 213.41 | 210.90 | 212.27 | 444,575 | +0.92(+0.43%) |
Jul 13, 2015 | 211.54 | 213.45 | 210.46 | 211.35 | 535,331 | +0.94(+0.45%) |
Jul 10, 2015 | 211.43 | 212.75 | 209.63 | 210.41 | 670,217 | +1.71(+0.82%) |
Jul 09, 2015 | 210.29 | 211.56 | 208.10 | 208.70 | 637,531 | +0.27(+0.13%) |
Jul 08, 2015 | 208.96 | 211.09 | 208.28 | 208.43 | 640,144 | -0.94(-0.45%) |
Jul 07, 2015 | 207.75 | 210.44 | 205.71 | 209.37 | 1,005,500 | +1.62(+0.78%) |
Jul 06, 2015 | 205.82 | 208.32 | 204.45 | 207.75 | 669,083 | +0.14(+0.07%) |
Jul 02, 2015 | 208.26 | 207.61 | 207.61 | 207.61 | 429,851 | -0.24(-0.12%) |
Jul 01, 2015 | 207.77 | 208.27 | 205.82 | 207.85 | 573,563 | +1.33(+0.65%) |
Jun 30, 2015 | 204.56 | 207.47 | 203.24 | 206.52 | 860,392 | +2.98(+1.47%) |
Jun 29, 2015 | 208.68 | 208.96 | 203.25 | 203.54 | 985,047 | -6.94(-3.30%) |
Jun 26, 2015 | 208.58 | 210.50 | 207.18 | 210.48 | 953,159 | +1.85(+0.89%) |
Jun 25, 2015 | 208.06 | 209.35 | 207.54 | 208.63 | 636,313 | +0.39(+0.19%) |
Jun 24, 2015 | 210.59 | 211.47 | 207.26 | 208.24 | 555,460 | -2.56(-1.21%) |
Jun 23, 2015 | 211.32 | 212.24 | 210.22 | 210.80 | 646,280 | -0.63(-0.30%) |
Jun 22, 2015 | 214.71 | 215.45 | 211.12 | 211.43 | 552,276 | -2.24(-1.05%) |
Jun 19, 2015 | 212.49 | 213.99 | 211.43 | 213.67 | 2,590,699 | +1.17(+0.55%) |
Jun 18, 2015 | 209.55 | 212.91 | 208.22 | 212.50 | 1,455,671 | +3.44(+1.65%) |
Jun 17, 2015 | 209.73 | 209.95 | 207.89 | 209.06 | 977,742 | +1.16(+0.56%) |
Jun 16, 2015 | 205.54 | 209.60 | 205.40 | 207.90 | 1,005,576 | -0.13(-0.06%) |
Jun 15, 2015 | 209.85 | 211.93 | 207.95 | 208.03 | 683,710 | -3.95(-1.86%) |
Jun 12, 2015 | 211.33 | 212.87 | 210.64 | 211.98 | 564,487 | -0.17(-0.08%) |
Jun 11, 2015 | 212.22 | 213.44 | 211.95 | 212.16 | 386,197 | +0.46(+0.22%) |
Jun 10, 2015 | 210.15 | 213.17 | 209.47 | 211.70 | 593,797 | +2.08(+0.99%) |
Jun 09, 2015 | 212.09 | 213.69 | 208.96 | 209.62 | 632,622 | -2.96(-1.39%) |
Jun 08, 2015 | 214.33 | 215.31 | 212.51 | 212.58 | 494,797 | -1.30(-0.61%) |
Jun 05, 2015 | 213.87 | 215.47 | 212.94 | 213.88 | 807,149 | -0.01(-0.00%) |
Jun 04, 2015 | 215.11 | 216.68 | 213.27 | 213.89 | 1,128,050 | -2.50(-1.16%) |
Jun 03, 2015 | 218.16 | 218.68 | 215.98 | 216.39 | 1,085,468 | -2.28(-1.04%) |
Jun 02, 2015 | 216.83 | 219.50 | 216.15 | 218.68 | 1,240,511 | -0.98(-0.44%) |