Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 217.72 | 219.82 | 215.67 | 219.55 | 6,035,009 | +0.81(+0.37%) |
Aug 28, 2015 | 215.44 | 219.74 | 215.26 | 218.75 | 723,192 | +2.15(+0.99%) |
Aug 27, 2015 | 213.30 | 218.26 | 212.84 | 216.60 | 865,868 | +4.35(+2.05%) |
Aug 26, 2015 | 209.18 | 213.07 | 205.12 | 212.25 | 1,323,286 | +7.89(+3.86%) |
Aug 25, 2015 | 211.85 | 214.59 | 204.16 | 204.37 | 1,590,237 | -3.60(-1.73%) |
Aug 24, 2015 | 211.60 | 217.37 | 204.28 | 207.96 | 1,610,705 | -11.47(-5.23%) |
Aug 21, 2015 | 224.16 | 226.28 | 219.43 | 219.43 | 1,572,632 | -7.00(-3.09%) |
Aug 20, 2015 | 229.87 | 230.22 | 226.40 | 226.43 | 703,183 | -4.55(-1.97%) |
Aug 19, 2015 | 231.42 | 233.33 | 229.68 | 230.98 | 611,072 | -1.48(-0.64%) |
Aug 18, 2015 | 230.05 | 232.73 | 229.27 | 232.46 | 501,404 | +2.35(+1.02%) |
Aug 17, 2015 | 228.75 | 230.16 | 227.34 | 230.11 | 500,580 | +0.09(+0.04%) |
Aug 14, 2015 | 230.59 | 232.75 | 227.99 | 230.02 | 1,211,800 | +1.75(+0.77%) |
Aug 13, 2015 | 229.67 | 229.91 | 225.52 | 228.26 | 666,825 | +1.52(+0.67%) |
Aug 12, 2015 | 224.39 | 227.74 | 222.60 | 226.74 | 862,274 | +0.74(+0.33%) |
Aug 11, 2015 | 225.19 | 228.47 | 224.01 | 226.00 | 681,596 | -0.53(-0.24%) |
Aug 10, 2015 | 228.80 | 229.24 | 224.84 | 226.53 | 1,233,144 | -0.24(-0.11%) |
Aug 07, 2015 | 226.44 | 227.06 | 220.81 | 226.78 | 383,336 | +0.31(+0.14%) |
Aug 06, 2015 | 227.30 | 227.31 | 222.14 | 226.46 | 643,905 | -0.36(-0.16%) |
Aug 05, 2015 | 227.75 | 229.38 | 226.00 | 226.82 | 591,120 | +0.33(+0.15%) |
Aug 04, 2015 | 228.07 | 229.91 | 226.10 | 226.49 | 519,179 | -2.31(-1.01%) |
Aug 03, 2015 | 226.27 | 229.91 | 224.60 | 228.80 | 794,645 | +3.22(+1.43%) |
Jul 31, 2015 | 229.43 | 229.82 | 225.39 | 225.58 | 648,583 | -2.97(-1.30%) |
Jul 30, 2015 | 227.59 | 233.03 | 226.51 | 228.55 | 1,015,838 | +2.72(+1.20%) |
Jul 29, 2015 | 225.63 | 226.86 | 223.93 | 225.83 | 883,085 | +0.02(+0.01%) |
Jul 28, 2015 | 225.60 | 227.56 | 222.84 | 225.81 | 1,228,479 | +2.07(+0.93%) |
Jul 27, 2015 | 222.29 | 224.47 | 219.46 | 223.74 | 925,857 | +0.47(+0.21%) |
Jul 24, 2015 | 217.00 | 223.32 | 216.25 | 223.27 | 807,896 | +5.40(+2.48%) |
Jul 23, 2015 | 217.82 | 220.84 | 216.53 | 217.88 | 666,526 | -0.13(-0.06%) |
Jul 22, 2015 | 217.20 | 219.66 | 216.48 | 218.01 | 570,857 | +0.57(+0.26%) |
Jul 21, 2015 | 218.57 | 220.25 | 217.27 | 217.43 | 587,557 | -1.13(-0.52%) |
Jul 20, 2015 | 213.47 | 218.82 | 212.77 | 218.57 | 839,831 | +5.45(+2.56%) |
Jul 17, 2015 | 211.63 | 213.41 | 210.32 | 213.12 | 542,313 | +1.12(+0.53%) |
Jul 16, 2015 | 211.47 | 213.25 | 210.30 | 212.00 | 598,679 | +1.88(+0.89%) |
Jul 15, 2015 | 211.17 | 213.03 | 209.27 | 210.12 | 468,906 | -1.03(-0.49%) |
Jul 14, 2015 | 210.37 | 212.28 | 209.79 | 211.15 | 446,931 | +0.91(+0.43%) |
Jul 13, 2015 | 210.43 | 212.32 | 209.35 | 210.24 | 538,168 | +0.94(+0.45%) |
Jul 10, 2015 | 210.32 | 211.63 | 208.53 | 209.30 | 673,769 | +1.70(+0.82%) |
Jul 09, 2015 | 209.18 | 210.45 | 207.01 | 207.60 | 640,909 | +0.27(+0.13%) |
Jul 08, 2015 | 207.86 | 209.98 | 207.19 | 207.33 | 643,537 | -0.93(-0.45%) |
Jul 07, 2015 | 206.65 | 209.33 | 204.62 | 208.26 | 1,010,829 | +1.61(+0.78%) |
Jul 06, 2015 | 204.74 | 207.22 | 203.37 | 206.65 | 672,629 | +0.14(+0.07%) |
Jul 02, 2015 | 207.16 | 206.51 | 206.51 | 206.51 | 432,129 | -0.24(-0.12%) |
Jul 01, 2015 | 206.68 | 207.17 | 204.74 | 206.76 | 576,603 | +1.33(+0.65%) |
Jun 30, 2015 | 203.48 | 206.38 | 202.16 | 205.43 | 864,952 | +2.97(+1.47%) |
Jun 29, 2015 | 207.58 | 207.86 | 202.18 | 202.46 | 990,267 | -6.91(-3.30%) |
Jun 26, 2015 | 207.48 | 209.39 | 206.09 | 209.37 | 958,210 | +1.84(+0.89%) |
Jun 25, 2015 | 206.97 | 208.25 | 206.45 | 207.53 | 639,685 | +0.39(+0.19%) |
Jun 24, 2015 | 209.48 | 210.36 | 206.17 | 207.14 | 558,404 | -2.55(-1.21%) |
Jun 23, 2015 | 210.20 | 211.12 | 209.11 | 209.69 | 649,705 | -0.63(-0.30%) |
Jun 22, 2015 | 213.58 | 214.31 | 210.01 | 210.32 | 555,203 | -2.22(-1.05%) |
Jun 19, 2015 | 211.37 | 212.86 | 210.32 | 212.54 | 2,604,429 | +1.16(+0.55%) |
Jun 18, 2015 | 208.45 | 211.79 | 207.12 | 211.38 | 1,463,386 | +3.42(+1.65%) |
Jun 17, 2015 | 208.63 | 208.84 | 206.80 | 207.96 | 982,924 | +1.15(+0.56%) |
Jun 16, 2015 | 204.46 | 208.50 | 204.31 | 206.81 | 1,010,905 | -0.13(-0.06%) |
Jun 15, 2015 | 208.75 | 210.81 | 206.85 | 206.94 | 687,333 | -3.93(-1.86%) |
Jun 12, 2015 | 210.22 | 211.75 | 209.53 | 210.87 | 567,478 | -0.17(-0.08%) |
Jun 11, 2015 | 211.10 | 212.31 | 210.83 | 211.04 | 388,244 | +0.45(+0.22%) |
Jun 10, 2015 | 209.04 | 212.05 | 208.37 | 210.58 | 596,943 | +2.07(+0.99%) |
Jun 09, 2015 | 210.97 | 212.56 | 207.86 | 208.51 | 635,975 | -2.94(-1.39%) |
Jun 08, 2015 | 213.20 | 214.17 | 211.39 | 211.46 | 497,419 | -1.29(-0.61%) |
Jun 05, 2015 | 212.74 | 214.33 | 211.81 | 212.75 | 811,427 | -0.01(-0.00%) |
Jun 04, 2015 | 213.98 | 215.53 | 212.14 | 212.76 | 1,134,028 | -2.49(-1.16%) |
Jun 03, 2015 | 217.01 | 217.52 | 214.85 | 215.25 | 1,091,221 | -2.27(-1.04%) |
Jun 02, 2015 | 215.69 | 218.34 | 215.01 | 217.52 | 1,247,086 | -0.97(-0.44%) |