Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 169.08 | 169.95 | 168.14 | 168.71 | 191,090,688 | -1.37(-0.81%) |
Aug 28, 2015 | 169.41 | 170.55 | 168.92 | 170.08 | 187,954,720 | +0.01(+0.00%) |
Aug 27, 2015 | 168.15 | 170.20 | 166.61 | 170.07 | 321,103,008 | +4.11(+2.47%) |
Aug 26, 2015 | 163.94 | 166.25 | 160.77 | 165.97 | 397,382,304 | +6.14(+3.84%) |
Aug 25, 2015 | 166.79 | 166.81 | 159.53 | 159.83 | 432,473,728 | -1.90(-1.18%) |
Aug 24, 2015 | 160.02 | 168.54 | 155.67 | 161.73 | 594,329,344 | -6.94(-4.11%) |
Aug 21, 2015 | 172.17 | 174.06 | 168.59 | 168.67 | 406,091,744 | -5.41(-3.11%) |
Aug 20, 2015 | 176.25 | 177.77 | 174.02 | 174.08 | 227,523,552 | -3.71(-2.09%) |
Aug 19, 2015 | 178.45 | 179.24 | 176.97 | 177.80 | 202,587,152 | -1.42(-0.79%) |
Aug 18, 2015 | 179.45 | 179.81 | 178.97 | 179.21 | 83,985,240 | -0.52(-0.29%) |
Aug 17, 2015 | 178.13 | 179.73 | 177.66 | 179.73 | 92,598,976 | +1.00(+0.56%) |
Aug 14, 2015 | 177.89 | 178.81 | 177.74 | 178.73 | 85,282,720 | +0.65(+0.36%) |
Aug 13, 2015 | 178.15 | 178.84 | 177.53 | 178.09 | 104,694,472 | -0.22(-0.12%) |
Aug 12, 2015 | 176.76 | 178.50 | 175.27 | 178.31 | 201,631,264 | +0.21(+0.12%) |
Aug 11, 2015 | 178.35 | 178.78 | 177.32 | 178.09 | 147,630,816 | -1.62(-0.90%) |
Aug 10, 2015 | 178.62 | 179.80 | 178.62 | 179.72 | 94,009,776 | +2.24(+1.26%) |
Aug 07, 2015 | 177.66 | 177.81 | 176.56 | 177.48 | 138,092,128 | -0.34(-0.19%) |
Aug 06, 2015 | 179.48 | 179.58 | 177.22 | 177.82 | 135,912,176 | -1.47(-0.82%) |
Aug 05, 2015 | 179.61 | 180.35 | 179.00 | 179.29 | 100,386,808 | +0.59(+0.33%) |
Aug 04, 2015 | 178.97 | 179.44 | 178.21 | 178.70 | 95,798,616 | -0.35(-0.20%) |
Aug 03, 2015 | 179.62 | 179.68 | 178.08 | 179.05 | 133,458,024 | -0.61(-0.34%) |
Jul 31, 2015 | 180.44 | 180.47 | 179.37 | 179.66 | 120,995,992 | -0.27(-0.15%) |
Jul 30, 2015 | 179.37 | 180.10 | 178.73 | 179.93 | 106,952,696 | +0.04(+0.02%) |
Jul 29, 2015 | 178.79 | 180.12 | 178.64 | 179.89 | 123,860,896 | +1.23(+0.69%) |
Jul 28, 2015 | 177.34 | 178.80 | 176.50 | 178.66 | 144,411,360 | +2.17(+1.23%) |
Jul 27, 2015 | 176.62 | 177.14 | 176.05 | 176.49 | 154,843,328 | -1.03(-0.58%) |
Jul 24, 2015 | 179.49 | 179.54 | 177.18 | 177.52 | 137,971,472 | -1.86(-1.04%) |
Jul 23, 2015 | 180.53 | 180.64 | 179.02 | 179.38 | 105,997,208 | -1.02(-0.56%) |
Jul 22, 2015 | 180.02 | 180.74 | 179.99 | 180.40 | 103,740,944 | -0.32(-0.18%) |
Jul 21, 2015 | 181.30 | 181.57 | 180.42 | 180.72 | 91,327,760 | -0.72(-0.40%) |
Jul 20, 2015 | 181.58 | 181.94 | 181.12 | 181.44 | 82,518,208 | +0.09(+0.05%) |
Jul 17, 2015 | 181.18 | 181.41 | 180.77 | 181.35 | 104,314,888 | +0.15(+0.08%) |
Jul 16, 2015 | 180.82 | 181.19 | 180.58 | 181.19 | 124,912,064 | +1.44(+0.80%) |
Jul 15, 2015 | 179.85 | 180.32 | 179.26 | 179.75 | 114,579,424 | -0.06(-0.03%) |
Jul 14, 2015 | 178.99 | 180.13 | 178.93 | 179.81 | 95,737,728 | +0.78(+0.43%) |
Jul 13, 2015 | 178.37 | 179.14 | 178.32 | 179.03 | 124,203,128 | +1.95(+1.10%) |
Jul 10, 2015 | 176.92 | 177.50 | 174.92 | 177.08 | 151,682,400 | +2.20(+1.26%) |
Jul 09, 2015 | 176.70 | 176.97 | 174.77 | 174.88 | 168,669,936 | +0.32(+0.18%) |
Jul 08, 2015 | 177.54 | 176.47 | 174.32 | 174.56 | 191,989,440 | -2.98(-1.68%) |
Jul 07, 2015 | 176.63 | 177.67 | 174.20 | 177.54 | 203,527,456 | +1.11(+0.63%) |
Jul 06, 2015 | 175.62 | 177.22 | 175.41 | 176.43 | 138,062,944 | -0.50(-0.28%) |
Jul 02, 2015 | 177.58 | 176.93 | 176.93 | 176.93 | 122,292,856 | -0.16(-0.09%) |
Jul 01, 2015 | 177.29 | 177.55 | 176.29 | 177.10 | 159,300,576 | +1.41(+0.80%) |
Jun 30, 2015 | 176.89 | 176.90 | 175.20 | 175.69 | 214,322,480 | +0.37(+0.21%) |
Jun 29, 2015 | 177.56 | 179.08 | 175.24 | 175.32 | 237,261,328 | -3.76(-2.10%) |
Jun 26, 2015 | 179.48 | 179.72 | 178.51 | 179.08 | 122,059,864 | -0.03(-0.02%) |
Jun 25, 2015 | 180.17 | 180.30 | 179.03 | 179.11 | 113,756,744 | -0.55(-0.30%) |
Jun 24, 2015 | 180.70 | 181.08 | 179.63 | 179.66 | 108,125,640 | -1.31(-0.73%) |
Jun 23, 2015 | 181.06 | 181.31 | 180.57 | 180.97 | 80,127,736 | +0.13(+0.07%) |
Jun 22, 2015 | 180.85 | 181.44 | 180.63 | 180.84 | 82,779,632 | +0.92(+0.51%) |
Jun 19, 2015 | 180.47 | 180.55 | 179.54 | 179.92 | 152,879,632 | -0.80(-0.44%) |
Jun 18, 2015 | 179.47 | 181.20 | 178.90 | 180.72 | 195,273,488 | +1.86(+1.04%) |
Jun 17, 2015 | 178.86 | 179.48 | 177.82 | 178.86 | 149,173,184 | +0.29(+0.16%) |
Jun 16, 2015 | 177.45 | 178.66 | 177.28 | 178.57 | 100,346,144 | +0.97(+0.55%) |
Jun 15, 2015 | 177.21 | 177.90 | 176.49 | 177.61 | 146,420,144 | -0.76(-0.43%) |
Jun 12, 2015 | 178.91 | 179.62 | 178.10 | 178.37 | 159,396,752 | -1.38(-0.77%) |
Jun 11, 2015 | 179.62 | 180.14 | 179.38 | 179.75 | 86,937,256 | +0.58(+0.32%) |
Jun 10, 2015 | 177.83 | 179.56 | 177.77 | 179.17 | 157,815,392 | +2.12(+1.20%) |
Jun 09, 2015 | 177.04 | 177.60 | 176.41 | 177.04 | 123,620,408 | -0.03(-0.01%) |
Jun 08, 2015 | 178.06 | 178.21 | 176.99 | 177.07 | 104,833,400 | -1.10(-0.62%) |
Jun 05, 2015 | 178.32 | 178.85 | 177.50 | 178.17 | 143,292,880 | -0.31(-0.17%) |
Jun 04, 2015 | 179.27 | 179.94 | 178.15 | 178.47 | 178,797,136 | -1.52(-0.85%) |
Jun 03, 2015 | 180.06 | 180.63 | 179.49 | 179.99 | 103,335,624 | +0.48(+0.27%) |
Jun 02, 2015 | 179.23 | 180.22 | 178.59 | 179.52 | 107,749,200 | -0.18(-0.10%) |