Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 172.76 | 174.72 | 171.50 | 171.53 | 981,524 | -1.15(-0.66%) |
Aug 28, 2015 | 172.74 | 173.66 | 171.82 | 172.68 | 540,168 | -0.75(-0.43%) |
Aug 27, 2015 | 169.89 | 173.51 | 169.67 | 173.43 | 1,098,253 | +3.83(+2.26%) |
Aug 26, 2015 | 167.91 | 169.94 | 165.32 | 169.60 | 1,475,528 | +4.95(+3.00%) |
Aug 25, 2015 | 166.75 | 170.45 | 164.65 | 164.66 | 1,238,007 | +0.26(+0.16%) |
Aug 24, 2015 | 160.25 | 169.25 | 158.97 | 164.39 | 2,028,154 | -6.15(-3.60%) |
Aug 21, 2015 | 173.54 | 174.52 | 170.54 | 170.54 | 1,354,882 | -4.09(-2.34%) |
Aug 20, 2015 | 176.51 | 177.91 | 174.03 | 174.63 | 1,304,036 | -3.11(-1.75%) |
Aug 19, 2015 | 177.90 | 178.86 | 176.99 | 177.74 | 665,304 | -1.06(-0.59%) |
Aug 18, 2015 | 177.35 | 180.64 | 176.67 | 178.80 | 975,823 | +0.73(+0.41%) |
Aug 17, 2015 | 174.05 | 178.61 | 173.70 | 178.07 | 1,244,991 | +3.04(+1.74%) |
Aug 14, 2015 | 174.11 | 176.56 | 173.66 | 175.03 | 1,195,851 | +0.42(+0.24%) |
Aug 13, 2015 | 174.55 | 175.78 | 173.84 | 174.60 | 601,842 | -0.03(-0.02%) |
Aug 12, 2015 | 173.90 | 174.72 | 171.43 | 174.63 | 1,164,338 | +0.25(+0.15%) |
Aug 11, 2015 | 173.81 | 175.11 | 173.17 | 174.38 | 1,157,901 | -0.41(-0.24%) |
Aug 10, 2015 | 173.18 | 175.06 | 172.64 | 174.79 | 767,703 | +2.06(+1.19%) |
Aug 07, 2015 | 173.40 | 173.40 | 171.32 | 172.73 | 765,297 | -0.43(-0.25%) |
Aug 06, 2015 | 174.32 | 175.48 | 173.04 | 173.16 | 1,187,209 | -0.96(-0.55%) |
Aug 05, 2015 | 172.00 | 174.63 | 171.68 | 174.12 | 1,402,087 | +3.01(+1.76%) |
Aug 04, 2015 | 171.67 | 173.03 | 170.24 | 171.10 | 1,189,888 | -0.07(-0.04%) |
Aug 03, 2015 | 171.26 | 172.87 | 170.16 | 171.17 | 1,078,761 | +0.29(+0.17%) |
Jul 31, 2015 | 172.81 | 173.53 | 170.12 | 170.88 | 1,446,819 | -1.51(-0.88%) |
Jul 30, 2015 | 173.57 | 174.55 | 171.92 | 172.39 | 789,109 | -0.67(-0.38%) |
Jul 29, 2015 | 172.52 | 173.51 | 171.07 | 173.06 | 1,147,919 | -0.10(-0.06%) |
Jul 28, 2015 | 172.82 | 173.48 | 170.66 | 173.16 | 1,294,121 | +0.57(+0.33%) |
Jul 27, 2015 | 169.87 | 172.89 | 169.19 | 172.59 | 1,262,064 | +2.02(+1.18%) |
Jul 24, 2015 | 172.68 | 172.75 | 169.87 | 170.57 | 1,605,170 | -2.79(-1.61%) |
Jul 23, 2015 | 174.75 | 174.99 | 172.87 | 173.36 | 1,605,752 | -1.28(-0.74%) |
Jul 22, 2015 | 174.41 | 175.37 | 173.53 | 174.64 | 1,921,625 | +0.23(+0.13%) |
Jul 21, 2015 | 174.79 | 175.69 | 173.17 | 174.41 | 1,315,118 | -0.29(-0.17%) |
Jul 20, 2015 | 176.49 | 176.65 | 174.32 | 174.70 | 1,369,650 | -1.20(-0.68%) |
Jul 17, 2015 | 174.90 | 176.21 | 174.54 | 175.90 | 1,646,742 | +0.96(+0.55%) |
Jul 16, 2015 | 176.33 | 176.41 | 174.28 | 174.94 | 1,925,421 | -0.99(-0.56%) |
Jul 15, 2015 | 174.58 | 176.41 | 173.98 | 175.94 | 1,742,457 | +1.26(+0.72%) |
Jul 14, 2015 | 174.71 | 175.47 | 173.66 | 174.68 | 1,604,987 | +0.98(+0.56%) |
Jul 13, 2015 | 176.66 | 175.72 | 172.37 | 173.70 | 2,867,639 | -2.02(-1.15%) |
Jul 10, 2015 | 176.42 | 176.56 | 174.57 | 175.72 | 2,381,547 | +1.02(+0.59%) |
Jul 09, 2015 | 175.73 | 176.56 | 174.70 | 174.70 | 3,826,974 | +0.28(+0.16%) |
Jul 08, 2015 | 174.56 | 176.18 | 174.04 | 174.42 | 3,759,078 | -1.16(-0.66%) |
Jul 07, 2015 | 176.80 | 177.74 | 170.62 | 175.58 | 6,498,127 | -1.74(-0.98%) |
Jul 06, 2015 | 178.30 | 182.99 | 176.07 | 177.32 | 14,859,133 | +1.37(+0.78%) |
Jul 02, 2015 | 180.20 | 175.96 | 175.96 | 175.96 | 3,964,505 | -5.29(-2.92%) |
Jul 01, 2015 | 180.06 | 182.16 | 178.09 | 181.25 | 2,007,289 | +1.75(+0.97%) |
Jun 30, 2015 | 181.93 | 184.13 | 179.28 | 179.50 | 3,255,457 | -1.52(-0.84%) |
Jun 29, 2015 | 181.12 | 182.43 | 177.61 | 181.02 | 3,384,736 | -2.44(-1.33%) |
Jun 26, 2015 | 186.76 | 187.69 | 182.20 | 183.46 | 9,192,331 | -1.48(-0.80%) |
Jun 25, 2015 | 173.19 | 187.40 | 172.77 | 184.94 | 8,884,938 | +12.31(+7.13%) |
Jun 24, 2015 | 177.09 | 177.89 | 172.63 | 172.63 | 3,179,762 | -5.28(-2.97%) |
Jun 23, 2015 | 177.54 | 181.50 | 173.46 | 177.91 | 5,657,818 | -0.08(-0.04%) |
Jun 22, 2015 | 193.97 | 194.50 | 177.13 | 177.98 | 8,062,428 | -11.59(-6.11%) |
Jun 19, 2015 | 187.05 | 189.92 | 185.94 | 189.57 | 2,082,996 | +2.82(+1.51%) |
Jun 18, 2015 | 188.63 | 190.07 | 186.39 | 186.75 | 1,990,204 | -1.49(-0.79%) |
Jun 17, 2015 | 187.88 | 192.38 | 187.88 | 188.24 | 3,289,085 | +1.21(+0.65%) |
Jun 16, 2015 | 190.16 | 193.28 | 186.84 | 187.03 | 6,752,375 | -6.54(-3.38%) |
Jun 15, 2015 | 198.34 | 204.06 | 186.28 | 193.57 | 8,601,737 | -5.52(-2.77%) |
Jun 12, 2015 | 199.60 | 201.81 | 198.85 | 199.09 | 2,490,880 | -1.59(-0.79%) |
Jun 11, 2015 | 201.53 | 203.02 | 199.94 | 200.69 | 1,806,559 | -0.26(-0.13%) |
Jun 10, 2015 | 199.00 | 201.98 | 198.23 | 200.95 | 2,731,146 | +1.85(+0.93%) |
Jun 09, 2015 | 198.60 | 200.28 | 198.09 | 199.09 | 2,024,609 | +0.13(+0.07%) |
Jun 08, 2015 | 202.92 | 205.66 | 198.68 | 198.96 | 2,969,479 | -1.92(-0.96%) |
Jun 05, 2015 | 199.10 | 201.28 | 197.85 | 200.88 | 1,852,610 | +1.29(+0.65%) |
Jun 04, 2015 | 199.12 | 200.53 | 198.15 | 199.59 | 1,841,143 | -0.57(-0.29%) |
Jun 03, 2015 | 201.00 | 201.18 | 198.94 | 200.16 | 2,841,207 | -1.06(-0.53%) |
Jun 02, 2015 | 201.15 | 202.42 | 200.11 | 201.22 | 2,304,631 | -0.17(-0.08%) |