Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 255.52 | 261.06 | 255.52 | 259.62 | 1,786 | -2.68(-1.02%) |
Aug 28, 2015 | 267.15 | 267.24 | 259.72 | 262.30 | 20,235 | +6.61(+2.59%) |
Aug 27, 2015 | 251.00 | 255.69 | 251.00 | 255.69 | 5,814 | +5.09(+2.03%) |
Aug 26, 2015 | 253.91 | 253.91 | 247.00 | 250.59 | 2,244 | +4.19(+1.70%) |
Aug 25, 2015 | 252.60 | 255.68 | 243.64 | 246.40 | 3,613 | -1.60(-0.65%) |
Aug 24, 2015 | 252.22 | 253.75 | 241.70 | 248.00 | 3,444 | -6.00(-2.36%) |
Aug 21, 2015 | 254.78 | 257.83 | 252.63 | 254.00 | 1,453 | -1.00(-0.39%) |
Aug 20, 2015 | 253.39 | 256.47 | 253.39 | 255.00 | 1,059 | -8.82(-3.34%) |
Aug 19, 2015 | 261.81 | 264.83 | 261.81 | 263.82 | 2,440 | +0.46(+0.17%) |
Aug 18, 2015 | 263.36 | 263.36 | 261.91 | 263.36 | 880 | -0.87(-0.33%) |
Aug 17, 2015 | 262.75 | 264.23 | 262.12 | 264.23 | 511 | +0.64(+0.24%) |
Aug 14, 2015 | 261.46 | 263.66 | 261.46 | 263.59 | 4,127 | -1.41(-0.53%) |
Aug 13, 2015 | 263.25 | 266.21 | 263.25 | 265.00 | 1,185 | +1.60(+0.61%) |
Aug 12, 2015 | 259.29 | 263.40 | 258.67 | 263.40 | 828 | +0.23(+0.09%) |
Aug 11, 2015 | 263.81 | 263.81 | 261.64 | 263.17 | 2,842 | -2.85(-1.07%) |
Aug 10, 2015 | 264.25 | 266.04 | 264.25 | 266.02 | 1,601 | +1.52(+0.57%) |
Aug 07, 2015 | 265.12 | 265.96 | 263.84 | 264.50 | 2,314 | +1.37(+0.52%) |
Aug 06, 2015 | 262.00 | 264.48 | 262.00 | 263.13 | 805 | +6.25(+2.44%) |
Aug 05, 2015 | 255.25 | 257.25 | 254.50 | 256.88 | 3,051 | +3.76(+1.49%) |
Aug 04, 2015 | 251.00 | 253.39 | 251.00 | 253.11 | 2,552 | -6.62(-2.55%) |
Aug 03, 2015 | 257.82 | 259.81 | 256.75 | 259.74 | 1,937 | -0.01(-0.01%) |
Jul 31, 2015 | 261.25 | 262.50 | 259.00 | 259.75 | 1,969 | +2.25(+0.87%) |
Jul 30, 2015 | 254.80 | 257.97 | 254.80 | 257.50 | 9,481 | +2.59(+1.01%) |
Jul 29, 2015 | 252.25 | 254.92 | 252.25 | 254.92 | 7,163 | +2.75(+1.09%) |
Jul 28, 2015 | 250.50 | 253.15 | 250.50 | 252.17 | 1,462 | -1.58(-0.62%) |
Jul 27, 2015 | 252.41 | 254.83 | 252.25 | 253.75 | 1,592 | -1.50(-0.59%) |
Jul 24, 2015 | 254.75 | 256.50 | 254.75 | 255.25 | 836 | -1.88(-0.73%) |
Jul 23, 2015 | 257.21 | 258.00 | 257.00 | 257.12 | 2,667 | -2.92(-1.12%) |
Jul 22, 2015 | 259.18 | 260.42 | 258.50 | 260.04 | 1,239 | +2.48(+0.96%) |
Jul 21, 2015 | 258.00 | 258.75 | 257.05 | 257.56 | 2,980 | -5.39(-2.05%) |
Jul 20, 2015 | 262.88 | 264.06 | 261.71 | 262.95 | 1,076 | -1.55(-0.59%) |
Jul 17, 2015 | 261.92 | 264.99 | 259.76 | 264.50 | 541 | +2.00(+0.76%) |
Jul 16, 2015 | 263.00 | 263.00 | 260.23 | 262.50 | 1,375 | +1.21(+0.47%) |
Jul 15, 2015 | 261.75 | 262.50 | 261.01 | 261.29 | 8,480 | -2.71(-1.03%) |
Jul 14, 2015 | 262.25 | 264.50 | 261.93 | 264.00 | 11,455 | -0.07(-0.03%) |
Jul 13, 2015 | 264.99 | 264.99 | 262.05 | 264.07 | 1,117 | +0.05(+0.02%) |
Jul 10, 2015 | 261.25 | 264.91 | 261.25 | 264.02 | 8,278 | +3.77(+1.45%) |
Jul 09, 2015 | 261.18 | 261.88 | 259.51 | 260.25 | 1,565 | +3.44(+1.34%) |
Jul 08, 2015 | 258.25 | 258.25 | 255.00 | 256.81 | 1,155 | -8.40(-3.17%) |
Jul 07, 2015 | 263.37 | 266.59 | 263.37 | 265.21 | 891 | -5.22(-1.93%) |
Jul 06, 2015 | 271.61 | 272.06 | 267.50 | 270.43 | 7,481 | +0.23(+0.08%) |
Jul 02, 2015 | 270.20 | 270.20 | 270.20 | 0 | -0.55(-0.20%) | |
Jul 01, 2015 | 270.65 | 271.75 | 270.00 | 270.75 | 2,282 | -1.00(-0.37%) |
Jun 30, 2015 | 272.88 | 274.00 | 271.34 | 271.75 | 499 | +1.54(+0.57%) |
Jun 29, 2015 | 270.49 | 271.11 | 268.77 | 270.21 | 791 | -2.29(-0.84%) |
Jun 26, 2015 | 273.91 | 273.91 | 272.50 | 272.50 | 546 | -1.47(-0.54%) |
Jun 25, 2015 | 274.37 | 275.15 | 272.91 | 273.97 | 886 | -1.02(-0.37%) |
Jun 24, 2015 | 275.50 | 277.25 | 274.17 | 274.99 | 345 | +0.35(+0.13%) |
Jun 23, 2015 | 273.07 | 274.65 | 273.07 | 274.64 | 448 | +1.91(+0.70%) |
Jun 22, 2015 | 272.57 | 273.44 | 272.50 | 272.73 | 568 | -0.49(-0.18%) |
Jun 19, 2015 | 270.33 | 273.74 | 270.28 | 273.22 | 574 | +4.68(+1.74%) |
Jun 18, 2015 | 268.00 | 269.99 | 267.27 | 268.54 | 6,668 | -1.71(-0.63%) |
Jun 17, 2015 | 269.75 | 270.61 | 267.47 | 270.25 | 959 | -1.51(-0.56%) |
Jun 16, 2015 | 270.77 | 272.43 | 270.25 | 271.76 | 788 | +0.27(+0.10%) |
Jun 15, 2015 | 270.47 | 272.12 | 269.50 | 271.49 | 534 | -1.29(-0.47%) |
Jun 12, 2015 | 272.78 | 273.03 | 271.40 | 272.78 | 1,639 | -1.72(-0.63%) |
Jun 11, 2015 | 276.37 | 276.37 | 274.00 | 274.50 | 18,809 | -0.99(-0.36%) |
Jun 10, 2015 | 274.12 | 275.61 | 273.25 | 275.49 | 468 | +6.49(+2.41%) |
Jun 09, 2015 | 269.75 | 269.75 | 267.50 | 269.00 | 1,488 | -2.52(-0.93%) |
Jun 08, 2015 | 270.47 | 273.25 | 270.47 | 271.52 | 1,429 | -0.98(-0.36%) |
Jun 05, 2015 | 275.05 | 275.05 | 272.50 | 272.50 | 1,053 | -4.27(-1.54%) |
Jun 04, 2015 | 277.50 | 277.50 | 276.00 | 276.77 | 620 | -0.48(-0.17%) |
Jun 03, 2015 | 280.86 | 280.86 | 277.25 | 277.25 | 11,835 | +1.78(+0.65%) |
Jun 02, 2015 | 273.41 | 275.50 | 273.41 | 275.47 | 1,009 | -3.03(-1.09%) |