Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 155.76 | 157.79 | 154.37 | 155.02 | 749,249 | -2.08(-1.32%) |
Aug 28, 2015 | 161.05 | 161.11 | 155.81 | 157.09 | 1,263,265 | -2.35(-1.47%) |
Aug 27, 2015 | 156.01 | 159.57 | 155.41 | 159.44 | 1,335,139 | +3.75(+2.41%) |
Aug 26, 2015 | 153.02 | 155.75 | 149.74 | 155.69 | 1,296,268 | +4.99(+3.31%) |
Aug 25, 2015 | 154.70 | 155.78 | 150.08 | 150.70 | 2,149,854 | -0.42(-0.28%) |
Aug 24, 2015 | 146.20 | 154.93 | 144.51 | 151.12 | 2,718,702 | -7.10(-4.49%) |
Aug 21, 2015 | 161.76 | 162.55 | 156.11 | 158.23 | 3,327,207 | -4.88(-2.99%) |
Aug 20, 2015 | 164.97 | 166.12 | 163.07 | 163.11 | 945,900 | -2.35(-1.42%) |
Aug 19, 2015 | 164.51 | 166.46 | 164.51 | 165.47 | 1,140,261 | -0.08(-0.05%) |
Aug 18, 2015 | 166.34 | 167.99 | 165.06 | 165.55 | 939,691 | -1.29(-0.77%) |
Aug 17, 2015 | 165.09 | 167.49 | 164.85 | 166.84 | 1,939,359 | +0.90(+0.54%) |
Aug 14, 2015 | 161.20 | 166.45 | 159.97 | 165.94 | 3,460,380 | +2.96(+1.82%) |
Aug 13, 2015 | 159.11 | 163.63 | 158.81 | 162.98 | 2,189,971 | +5.45(+3.46%) |
Aug 12, 2015 | 162.52 | 162.61 | 157.52 | 157.52 | 1,838,771 | -5.71(-3.50%) |
Aug 11, 2015 | 163.14 | 163.43 | 161.01 | 163.23 | 1,494,695 | -1.01(-0.61%) |
Aug 10, 2015 | 161.97 | 164.28 | 161.43 | 164.24 | 907,714 | +3.20(+1.99%) |
Aug 07, 2015 | 159.21 | 161.10 | 157.48 | 161.04 | 1,210,446 | +1.67(+1.05%) |
Aug 06, 2015 | 160.81 | 160.81 | 152.73 | 159.37 | 2,679,246 | -1.19(-0.74%) |
Aug 05, 2015 | 162.68 | 162.94 | 159.60 | 160.56 | 1,354,921 | -0.84(-0.52%) |
Aug 04, 2015 | 162.29 | 162.97 | 158.96 | 161.40 | 1,395,401 | -1.57(-0.97%) |
Aug 03, 2015 | 162.72 | 164.67 | 161.82 | 162.98 | 788,752 | +0.25(+0.16%) |
Jul 31, 2015 | 163.18 | 164.07 | 161.73 | 162.72 | 692,581 | +0.65(+0.40%) |
Jul 30, 2015 | 162.21 | 163.57 | 161.95 | 162.07 | 754,210 | -1.19(-0.73%) |
Jul 29, 2015 | 161.61 | 164.67 | 161.25 | 163.25 | 1,730,085 | +0.64(+0.40%) |
Jul 28, 2015 | 163.21 | 163.82 | 159.03 | 162.61 | 3,040,549 | -1.30(-0.79%) |
Jul 27, 2015 | 162.55 | 166.70 | 162.31 | 163.91 | 7,021,942 | +6.01(+3.81%) |
Jul 24, 2015 | 158.69 | 161.25 | 156.95 | 157.90 | 1,030,131 | -2.72(-1.69%) |
Jul 23, 2015 | 162.22 | 162.95 | 158.54 | 160.61 | 1,028,214 | +0.56(+0.35%) |
Jul 22, 2015 | 158.28 | 161.03 | 157.41 | 160.06 | 940,920 | +1.68(+1.06%) |
Jul 21, 2015 | 158.64 | 159.58 | 156.79 | 158.38 | 531,977 | -0.48(-0.30%) |
Jul 20, 2015 | 157.43 | 159.04 | 156.02 | 158.86 | 534,706 | +1.51(+0.96%) |
Jul 17, 2015 | 158.02 | 158.66 | 156.00 | 157.35 | 1,086,774 | -0.80(-0.51%) |
Jul 16, 2015 | 158.74 | 158.74 | 156.79 | 158.16 | 1,141,884 | +0.11(+0.07%) |
Jul 15, 2015 | 157.64 | 158.46 | 155.68 | 158.05 | 1,080,035 | +0.41(+0.26%) |
Jul 14, 2015 | 155.19 | 158.66 | 154.67 | 157.63 | 1,212,748 | +1.84(+1.18%) |
Jul 13, 2015 | 154.68 | 156.63 | 154.15 | 155.80 | 1,090,970 | +2.67(+1.75%) |
Jul 10, 2015 | 153.76 | 154.18 | 151.55 | 153.12 | 1,180,225 | +0.72(+0.47%) |
Jul 09, 2015 | 154.38 | 154.54 | 151.96 | 152.40 | 951,587 | -0.26(-0.17%) |
Jul 08, 2015 | 153.91 | 154.86 | 151.45 | 152.66 | 1,038,900 | -2.22(-1.43%) |
Jul 07, 2015 | 156.90 | 157.35 | 153.42 | 154.88 | 1,830,790 | -2.30(-1.47%) |
Jul 06, 2015 | 155.77 | 159.64 | 154.36 | 157.19 | 2,364,889 | +1.68(+1.08%) |
Jul 02, 2015 | 156.78 | 155.51 | 155.51 | 155.51 | 981,423 | -1.17(-0.75%) |
Jul 01, 2015 | 157.25 | 159.84 | 156.03 | 156.68 | 1,218,099 | +0.19(+0.12%) |
Jun 30, 2015 | 157.69 | 158.72 | 155.75 | 156.48 | 1,095,683 | +0.58(+0.37%) |
Jun 29, 2015 | 158.77 | 159.41 | 155.68 | 155.90 | 1,211,999 | -5.43(-3.36%) |
Jun 26, 2015 | 160.87 | 161.44 | 158.49 | 161.32 | 894,214 | +1.13(+0.71%) |
Jun 25, 2015 | 161.25 | 162.34 | 158.83 | 160.19 | 819,275 | +0.04(+0.03%) |
Jun 24, 2015 | 160.55 | 161.00 | 159.22 | 160.15 | 1,118,779 | -0.19(-0.12%) |
Jun 23, 2015 | 157.48 | 161.43 | 157.29 | 160.34 | 1,344,635 | +3.83(+2.45%) |
Jun 22, 2015 | 157.91 | 158.12 | 156.05 | 156.52 | 873,126 | -0.11(-0.07%) |
Jun 19, 2015 | 159.24 | 160.86 | 155.98 | 156.63 | 4,027,054 | -2.78(-1.74%) |
Jun 18, 2015 | 159.59 | 160.75 | 159.37 | 159.40 | 893,597 | -0.04(-0.03%) |
Jun 17, 2015 | 161.19 | 161.53 | 159.20 | 159.44 | 1,016,056 | -2.47(-1.53%) |
Jun 16, 2015 | 158.42 | 162.59 | 157.84 | 161.92 | 2,649,231 | +6.73(+4.34%) |
Jun 15, 2015 | 155.23 | 157.76 | 154.86 | 155.19 | 1,324,587 | -1.07(-0.69%) |
Jun 12, 2015 | 157.31 | 158.15 | 155.88 | 156.26 | 1,460,452 | -1.98(-1.25%) |
Jun 11, 2015 | 158.50 | 160.30 | 157.81 | 158.24 | 1,212,414 | -0.92(-0.58%) |
Jun 10, 2015 | 158.81 | 159.83 | 158.18 | 159.17 | 1,170,327 | -0.14(-0.09%) |
Jun 09, 2015 | 159.90 | 161.27 | 159.17 | 159.31 | 1,414,014 | -0.64(-0.40%) |
Jun 08, 2015 | 162.09 | 162.35 | 159.32 | 159.95 | 1,304,654 | -1.97(-1.22%) |
Jun 05, 2015 | 163.01 | 163.29 | 161.62 | 161.93 | 1,144,541 | -1.37(-0.84%) |
Jun 04, 2015 | 165.73 | 166.41 | 162.89 | 163.30 | 1,285,557 | -2.54(-1.53%) |
Jun 03, 2015 | 164.63 | 166.41 | 162.63 | 165.84 | 1,107,266 | +1.33(+0.81%) |
Jun 02, 2015 | 163.44 | 165.71 | 162.48 | 164.51 | 1,236,622 | +1.12(+0.68%) |