Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 218.90 | 221.01 | 216.83 | 220.74 | 6,002,682 | +0.81(+0.37%) |
Aug 28, 2015 | 216.60 | 220.92 | 216.42 | 219.93 | 719,318 | +2.16(+0.99%) |
Aug 27, 2015 | 214.45 | 219.44 | 213.99 | 217.77 | 861,230 | +4.37(+2.05%) |
Aug 26, 2015 | 210.30 | 214.22 | 206.22 | 213.40 | 1,316,198 | +7.93(+3.86%) |
Aug 25, 2015 | 213.00 | 215.74 | 205.26 | 205.47 | 1,581,718 | -3.62(-1.73%) |
Aug 24, 2015 | 212.74 | 218.54 | 205.38 | 209.08 | 1,602,077 | -11.53(-5.23%) |
Aug 21, 2015 | 225.37 | 227.50 | 220.61 | 220.61 | 1,564,208 | -7.03(-3.09%) |
Aug 20, 2015 | 231.11 | 231.46 | 227.61 | 227.65 | 699,416 | -4.58(-1.97%) |
Aug 19, 2015 | 232.66 | 234.59 | 230.91 | 232.22 | 607,799 | -1.49(-0.64%) |
Aug 18, 2015 | 231.29 | 233.98 | 230.50 | 233.71 | 498,718 | +2.37(+1.02%) |
Aug 17, 2015 | 229.98 | 231.40 | 228.57 | 231.35 | 497,899 | +0.09(+0.04%) |
Aug 14, 2015 | 231.83 | 234.00 | 229.22 | 231.26 | 1,205,308 | +1.76(+0.77%) |
Aug 13, 2015 | 230.91 | 231.14 | 226.74 | 229.49 | 663,253 | +1.53(+0.67%) |
Aug 12, 2015 | 225.60 | 228.96 | 223.80 | 227.96 | 857,655 | +0.75(+0.33%) |
Aug 11, 2015 | 226.40 | 229.70 | 225.22 | 227.22 | 677,945 | -0.54(-0.24%) |
Aug 10, 2015 | 230.03 | 230.48 | 226.05 | 227.75 | 1,226,538 | -0.24(-0.11%) |
Aug 07, 2015 | 227.66 | 228.28 | 222.00 | 228.00 | 381,283 | +0.32(+0.14%) |
Aug 06, 2015 | 228.53 | 228.53 | 223.34 | 227.68 | 640,456 | -0.37(-0.16%) |
Aug 05, 2015 | 228.97 | 230.62 | 227.22 | 228.04 | 587,954 | +0.33(+0.15%) |
Aug 04, 2015 | 229.30 | 231.14 | 227.31 | 227.71 | 516,398 | -2.32(-1.01%) |
Aug 03, 2015 | 227.49 | 231.15 | 225.81 | 230.03 | 790,388 | +3.24(+1.43%) |
Jul 31, 2015 | 230.66 | 231.05 | 226.61 | 226.79 | 645,108 | -2.98(-1.30%) |
Jul 30, 2015 | 228.82 | 234.28 | 227.73 | 229.78 | 1,010,396 | +2.73(+1.20%) |
Jul 29, 2015 | 226.84 | 228.09 | 225.13 | 227.04 | 878,355 | +0.02(+0.01%) |
Jul 28, 2015 | 226.82 | 228.78 | 224.04 | 227.03 | 1,221,898 | +2.08(+0.93%) |
Jul 27, 2015 | 223.49 | 225.68 | 220.65 | 224.95 | 920,897 | +0.47(+0.21%) |
Jul 24, 2015 | 218.16 | 224.52 | 217.42 | 224.47 | 803,568 | +5.42(+2.48%) |
Jul 23, 2015 | 219.00 | 222.03 | 217.69 | 219.05 | 662,955 | -0.13(-0.06%) |
Jul 22, 2015 | 218.37 | 220.84 | 217.65 | 219.18 | 567,800 | +0.58(+0.26%) |
Jul 21, 2015 | 219.74 | 221.43 | 218.44 | 218.60 | 584,409 | -1.14(-0.52%) |
Jul 20, 2015 | 214.62 | 220.00 | 213.91 | 219.74 | 835,333 | +5.48(+2.56%) |
Jul 17, 2015 | 212.77 | 214.56 | 211.46 | 214.26 | 539,408 | +1.12(+0.53%) |
Jul 16, 2015 | 212.60 | 214.40 | 211.43 | 213.14 | 595,473 | +1.89(+0.89%) |
Jul 15, 2015 | 212.31 | 214.17 | 210.40 | 211.25 | 466,394 | -1.03(-0.49%) |
Jul 14, 2015 | 211.50 | 213.43 | 210.92 | 212.29 | 444,537 | +0.92(+0.43%) |
Jul 13, 2015 | 211.56 | 213.47 | 210.48 | 211.37 | 535,285 | +0.94(+0.45%) |
Jul 10, 2015 | 211.45 | 212.77 | 209.65 | 210.42 | 670,160 | +1.71(+0.82%) |
Jul 09, 2015 | 210.31 | 211.58 | 208.12 | 208.72 | 637,476 | +0.27(+0.13%) |
Jul 08, 2015 | 208.98 | 211.11 | 208.30 | 208.45 | 640,090 | -0.94(-0.45%) |
Jul 07, 2015 | 207.76 | 210.46 | 205.72 | 209.38 | 1,005,414 | +1.62(+0.78%) |
Jul 06, 2015 | 205.84 | 208.34 | 204.46 | 207.76 | 669,026 | +0.14(+0.07%) |
Jul 02, 2015 | 208.28 | 207.63 | 207.63 | 207.63 | 429,815 | -0.24(-0.12%) |
Jul 01, 2015 | 207.79 | 208.29 | 205.84 | 207.87 | 573,514 | +1.33(+0.65%) |
Jun 30, 2015 | 204.58 | 207.49 | 203.25 | 206.54 | 860,319 | +2.99(+1.47%) |
Jun 29, 2015 | 208.70 | 208.98 | 203.27 | 203.55 | 984,963 | -6.94(-3.30%) |
Jun 26, 2015 | 208.59 | 210.51 | 207.20 | 210.50 | 953,078 | +1.85(+0.89%) |
Jun 25, 2015 | 208.08 | 209.37 | 207.56 | 208.64 | 636,259 | +0.39(+0.19%) |
Jun 24, 2015 | 210.61 | 211.49 | 207.28 | 208.25 | 555,413 | -2.56(-1.22%) |
Jun 23, 2015 | 211.34 | 212.25 | 210.24 | 210.81 | 646,225 | -0.63(-0.30%) |
Jun 22, 2015 | 214.73 | 215.47 | 211.14 | 211.45 | 552,229 | -2.24(-1.05%) |
Jun 19, 2015 | 212.51 | 214.01 | 211.45 | 213.69 | 2,590,478 | +1.17(+0.55%) |
Jun 18, 2015 | 209.57 | 212.93 | 208.24 | 212.51 | 1,455,547 | +3.44(+1.64%) |
Jun 17, 2015 | 209.75 | 209.97 | 207.91 | 209.07 | 977,659 | +1.16(+0.56%) |
Jun 16, 2015 | 205.56 | 209.62 | 205.41 | 207.92 | 1,005,490 | -0.13(-0.06%) |
Jun 15, 2015 | 209.87 | 211.94 | 207.97 | 208.05 | 683,652 | -3.95(-1.86%) |
Jun 12, 2015 | 211.35 | 212.89 | 210.66 | 212.00 | 564,439 | -0.17(-0.08%) |
Jun 11, 2015 | 212.24 | 213.46 | 211.97 | 212.17 | 386,164 | +0.46(+0.22%) |
Jun 10, 2015 | 210.16 | 213.19 | 209.49 | 211.72 | 593,746 | +2.08(+0.99%) |
Jun 09, 2015 | 212.11 | 213.71 | 208.98 | 209.64 | 632,568 | -2.96(-1.39%) |
Jun 08, 2015 | 214.35 | 215.33 | 212.53 | 212.60 | 494,754 | -1.30(-0.61%) |
Jun 05, 2015 | 213.89 | 215.49 | 212.95 | 213.90 | 807,081 | -0.01(-0.00%) |
Jun 04, 2015 | 215.13 | 216.69 | 213.29 | 213.91 | 1,127,954 | -2.50(-1.16%) |
Jun 03, 2015 | 218.18 | 218.69 | 216.00 | 216.41 | 1,085,376 | -2.28(-1.04%) |
Jun 02, 2015 | 216.85 | 219.51 | 216.16 | 218.69 | 1,240,406 | -0.98(-0.44%) |