Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 148.25 | 149.29 | 145.47 | 146.12 | 58,462 | -2.30(-1.55%) |
Aug 28, 2015 | 147.14 | 148.43 | 146.68 | 148.43 | 54,309 | +0.61(+0.41%) |
Aug 27, 2015 | 146.29 | 148.39 | 145.34 | 147.81 | 149,590 | +2.82(+1.94%) |
Aug 26, 2015 | 140.48 | 145.00 | 139.19 | 145.00 | 60,123 | +5.91(+4.25%) |
Aug 25, 2015 | 142.73 | 146.12 | 139.09 | 139.09 | 56,846 | -1.86(-1.32%) |
Aug 24, 2015 | 145.95 | 145.95 | 99.40 | 140.94 | 367,553 | -6.07(-4.13%) |
Aug 21, 2015 | 148.38 | 150.15 | 146.53 | 147.01 | 133,083 | -2.80(-1.87%) |
Aug 20, 2015 | 153.16 | 153.45 | 149.81 | 149.81 | 33,501 | -4.21(-2.73%) |
Aug 19, 2015 | 153.68 | 154.81 | 152.83 | 154.02 | 51,542 | -0.62(-0.40%) |
Aug 18, 2015 | 154.95 | 155.83 | 154.60 | 154.64 | 38,822 | -0.70(-0.45%) |
Aug 17, 2015 | 152.48 | 155.34 | 151.78 | 155.34 | 58,086 | +2.29(+1.50%) |
Aug 14, 2015 | 152.25 | 153.09 | 151.04 | 153.05 | 18,585 | +0.37(+0.24%) |
Aug 13, 2015 | 153.07 | 154.06 | 152.46 | 152.68 | 25,381 | -0.51(-0.33%) |
Aug 12, 2015 | 152.15 | 153.50 | 149.91 | 153.19 | 43,250 | -0.15(-0.10%) |
Aug 11, 2015 | 153.30 | 154.62 | 152.49 | 153.34 | 41,100 | -1.36(-0.88%) |
Aug 10, 2015 | 155.01 | 155.60 | 154.25 | 154.69 | 31,548 | +0.70(+0.45%) |
Aug 07, 2015 | 154.23 | 154.23 | 151.75 | 153.99 | 39,441 | -0.14(-0.09%) |
Aug 06, 2015 | 158.31 | 158.31 | 153.77 | 154.13 | 45,059 | -3.86(-2.44%) |
Aug 05, 2015 | 158.35 | 158.81 | 157.50 | 157.99 | 138,232 | +0.37(+0.23%) |
Aug 04, 2015 | 158.98 | 159.21 | 156.87 | 157.63 | 58,534 | -1.01(-0.63%) |
Aug 03, 2015 | 159.24 | 159.68 | 157.46 | 158.63 | 26,859 | -0.35(-0.22%) |
Jul 31, 2015 | 158.14 | 159.43 | 157.80 | 158.98 | 47,657 | +1.33(+0.84%) |
Jul 30, 2015 | 158.18 | 158.83 | 156.63 | 157.65 | 26,950 | -0.87(-0.55%) |
Jul 29, 2015 | 159.49 | 159.49 | 157.69 | 158.52 | 28,727 | -0.97(-0.61%) |
Jul 28, 2015 | 157.47 | 159.49 | 156.21 | 159.49 | 28,693 | +2.89(+1.84%) |
Jul 27, 2015 | 156.87 | 157.30 | 155.68 | 156.60 | 26,395 | -0.84(-0.53%) |
Jul 24, 2015 | 160.07 | 160.07 | 157.32 | 157.44 | 37,651 | -2.67(-1.67%) |
Jul 23, 2015 | 161.16 | 161.25 | 159.89 | 160.11 | 40,149 | -0.54(-0.34%) |
Jul 22, 2015 | 158.99 | 160.78 | 158.91 | 160.66 | 34,180 | +0.51(+0.32%) |
Jul 21, 2015 | 161.09 | 161.44 | 159.08 | 160.15 | 27,199 | -0.83(-0.52%) |
Jul 20, 2015 | 161.44 | 161.53 | 160.59 | 160.98 | 27,131 | -0.11(-0.07%) |
Jul 17, 2015 | 161.50 | 161.50 | 160.39 | 161.09 | 31,469 | -0.14(-0.09%) |
Jul 16, 2015 | 161.45 | 161.51 | 160.84 | 161.22 | 168,624 | +0.91(+0.57%) |
Jul 15, 2015 | 161.24 | 161.64 | 159.88 | 160.31 | 65,307 | -0.60(-0.37%) |
Jul 14, 2015 | 159.46 | 161.00 | 159.23 | 160.91 | 83,792 | +1.21(+0.76%) |
Jul 13, 2015 | 158.23 | 159.96 | 158.23 | 159.70 | 138,996 | +3.20(+2.05%) |
Jul 10, 2015 | 155.59 | 156.78 | 155.44 | 156.50 | 56,481 | +2.38(+1.54%) |
Jul 09, 2015 | 154.02 | 154.78 | 153.56 | 154.12 | 19,130 | +1.62(+1.06%) |
Jul 08, 2015 | 154.69 | 154.69 | 152.50 | 152.50 | 34,447 | -3.33(-2.13%) |
Jul 07, 2015 | 155.39 | 155.83 | 153.33 | 155.82 | 33,497 | +1.57(+1.02%) |
Jul 06, 2015 | 152.50 | 154.97 | 152.15 | 154.26 | 29,329 | +0.55(+0.36%) |
Jul 02, 2015 | 154.29 | 153.71 | 153.71 | 153.71 | 47,863 | -0.23(-0.15%) |
Jul 01, 2015 | 153.91 | 154.53 | 153.21 | 153.93 | 250,084 | +0.89(+0.58%) |
Jun 30, 2015 | 152.63 | 153.20 | 151.64 | 153.04 | 36,580 | +1.91(+1.26%) |
Jun 29, 2015 | 153.80 | 154.45 | 151.06 | 151.13 | 50,076 | -3.85(-2.49%) |
Jun 26, 2015 | 156.55 | 156.68 | 154.48 | 154.98 | 36,835 | -1.78(-1.13%) |
Jun 25, 2015 | 156.61 | 156.87 | 155.36 | 156.76 | 32,574 | +0.88(+0.56%) |
Jun 24, 2015 | 157.35 | 157.56 | 155.77 | 155.88 | 35,397 | -1.80(-1.14%) |
Jun 23, 2015 | 157.49 | 158.35 | 157.24 | 157.68 | 30,951 | +0.29(+0.19%) |
Jun 22, 2015 | 156.68 | 157.49 | 156.06 | 157.39 | 24,240 | +1.79(+1.15%) |
Jun 19, 2015 | 155.92 | 156.43 | 155.59 | 155.59 | 19,679 | -0.39(-0.25%) |
Jun 18, 2015 | 154.27 | 156.49 | 154.27 | 155.98 | 49,746 | +2.18(+1.41%) |
Jun 17, 2015 | 154.14 | 154.74 | 153.52 | 153.80 | 45,321 | +0.29(+0.19%) |
Jun 16, 2015 | 152.79 | 153.59 | 152.42 | 153.51 | 40,619 | +0.55(+0.36%) |
Jun 15, 2015 | 152.24 | 153.10 | 151.34 | 152.97 | 23,382 | -0.29(-0.19%) |
Jun 12, 2015 | 154.92 | 154.92 | 153.18 | 153.25 | 31,105 | -1.94(-1.25%) |
Jun 11, 2015 | 154.59 | 155.38 | 154.34 | 155.19 | 79,826 | +0.71(+0.46%) |
Jun 10, 2015 | 153.44 | 154.62 | 152.86 | 154.48 | 83,811 | +1.42(+0.92%) |
Jun 09, 2015 | 153.54 | 153.64 | 152.20 | 153.07 | 405,747 | -0.31(-0.20%) |
Jun 08, 2015 | 154.87 | 154.87 | 153.35 | 153.38 | 20,244 | -1.36(-0.88%) |
Jun 05, 2015 | 153.74 | 154.76 | 152.64 | 154.75 | 38,696 | +0.78(+0.50%) |
Jun 04, 2015 | 154.69 | 155.45 | 153.32 | 153.97 | 21,298 | -1.16(-0.75%) |
Jun 03, 2015 | 154.91 | 155.13 | 154.15 | 155.13 | 31,200 | +0.68(+0.44%) |
Jun 02, 2015 | 154.86 | 155.14 | 153.71 | 154.45 | 35,025 | -0.50(-0.32%) |