Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 234.66 | 237.80 | 228.59 | 230.60 | 1,559,032 | -5.52(-2.34%) |
Aug 28, 2015 | 232.73 | 236.36 | 232.04 | 236.12 | 982,983 | +1.22(+0.52%) |
Aug 27, 2015 | 228.59 | 236.02 | 228.40 | 234.90 | 1,816,673 | +7.66(+3.37%) |
Aug 26, 2015 | 226.02 | 228.51 | 217.77 | 227.24 | 2,156,165 | +7.16(+3.25%) |
Aug 25, 2015 | 230.22 | 231.67 | 218.96 | 220.08 | 2,595,355 | -0.17(-0.08%) |
Aug 24, 2015 | 207.99 | 231.57 | 200.02 | 220.25 | 4,582,648 | -1.94(-0.87%) |
Aug 21, 2015 | 224.08 | 228.28 | 219.67 | 222.19 | 3,924,010 | -6.87(-3.00%) |
Aug 20, 2015 | 244.95 | 244.95 | 228.37 | 229.06 | 3,305,463 | -15.85(-6.47%) |
Aug 19, 2015 | 247.94 | 249.53 | 242.51 | 244.91 | 1,262,141 | -5.06(-2.02%) |
Aug 18, 2015 | 250.00 | 252.51 | 247.25 | 249.97 | 873,743 | +0.22(+0.09%) |
Aug 17, 2015 | 244.44 | 251.00 | 244.19 | 249.75 | 954,684 | +3.18(+1.29%) |
Aug 14, 2015 | 246.81 | 250.37 | 244.02 | 246.57 | 949,987 | +0.40(+0.16%) |
Aug 13, 2015 | 243.06 | 248.28 | 243.06 | 246.17 | 1,415,104 | +2.14(+0.88%) |
Aug 12, 2015 | 244.67 | 245.67 | 234.21 | 244.03 | 3,042,655 | -1.96(-0.80%) |
Aug 11, 2015 | 244.89 | 247.75 | 241.31 | 245.99 | 1,213,042 | -1.16(-0.47%) |
Aug 10, 2015 | 250.13 | 253.62 | 247.04 | 247.15 | 1,278,108 | -0.64(-0.26%) |
Aug 07, 2015 | 247.73 | 248.10 | 240.90 | 247.79 | 2,158,375 | -0.61(-0.25%) |
Aug 06, 2015 | 263.68 | 263.81 | 245.28 | 248.40 | 3,551,447 | -14.12(-5.38%) |
Aug 05, 2015 | 261.23 | 263.79 | 260.05 | 262.52 | 1,242,167 | +2.54(+0.98%) |
Aug 04, 2015 | 255.61 | 260.47 | 250.91 | 259.98 | 1,152,322 | +2.77(+1.08%) |
Aug 03, 2015 | 258.00 | 260.79 | 256.00 | 257.21 | 1,771,755 | -0.32(-0.12%) |
Jul 31, 2015 | 255.30 | 258.95 | 253.35 | 257.53 | 1,314,040 | +3.25(+1.28%) |
Jul 30, 2015 | 254.21 | 255.04 | 250.25 | 254.28 | 1,479,633 | -0.95(-0.37%) |
Jul 29, 2015 | 259.13 | 259.88 | 252.82 | 255.23 | 2,064,732 | -2.72(-1.05%) |
Jul 28, 2015 | 259.83 | 259.99 | 255.70 | 257.95 | 1,853,808 | +0.65(+0.25%) |
Jul 27, 2015 | 252.26 | 258.17 | 250.67 | 257.30 | 2,066,753 | +5.38(+2.14%) |
Jul 24, 2015 | 254.43 | 259.57 | 249.82 | 251.92 | 2,257,423 | -1.92(-0.76%) |
Jul 23, 2015 | 251.02 | 254.46 | 247.01 | 253.84 | 3,764,436 | +14.92(+6.24%) |
Jul 22, 2015 | 238.78 | 240.80 | 237.59 | 238.92 | 1,388,930 | -1.67(-0.69%) |
Jul 21, 2015 | 240.05 | 242.50 | 237.78 | 240.59 | 1,016,730 | +0.71(+0.30%) |
Jul 20, 2015 | 237.80 | 242.77 | 237.23 | 239.88 | 1,591,865 | +3.78(+1.60%) |
Jul 17, 2015 | 240.05 | 240.79 | 234.73 | 236.10 | 1,376,406 | -2.75(-1.15%) |
Jul 16, 2015 | 236.82 | 240.38 | 236.32 | 238.85 | 1,312,146 | +3.01(+1.28%) |
Jul 15, 2015 | 237.20 | 237.26 | 233.88 | 235.84 | 1,600,777 | -0.91(-0.38%) |
Jul 14, 2015 | 235.00 | 237.38 | 232.47 | 236.75 | 1,110,145 | +1.59(+0.68%) |
Jul 13, 2015 | 235.06 | 237.69 | 231.70 | 235.16 | 1,339,143 | +2.84(+1.22%) |
Jul 10, 2015 | 225.62 | 232.76 | 224.50 | 232.32 | 1,441,147 | +8.93(+4.00%) |
Jul 09, 2015 | 227.30 | 228.72 | 222.52 | 223.39 | 1,374,822 | -1.07(-0.48%) |
Jul 08, 2015 | 225.01 | 226.49 | 222.83 | 224.46 | 1,408,604 | -2.94(-1.29%) |
Jul 07, 2015 | 226.44 | 227.75 | 220.00 | 227.40 | 1,653,350 | +1.10(+0.49%) |
Jul 06, 2015 | 226.43 | 229.11 | 224.46 | 226.30 | 1,677,281 | -2.19(-0.96%) |
Jul 02, 2015 | 228.57 | 228.49 | 228.49 | 228.49 | 981,200 | +0.25(+0.11%) |
Jul 01, 2015 | 224.99 | 230.98 | 224.01 | 228.24 | 1,392,871 | +6.09(+2.74%) |
Jun 30, 2015 | 221.41 | 222.82 | 219.88 | 222.15 | 2,163,506 | +1.84(+0.84%) |
Jun 29, 2015 | 225.71 | 227.33 | 219.56 | 220.31 | 1,770,638 | -8.52(-3.72%) |
Jun 26, 2015 | 229.49 | 231.69 | 227.14 | 228.83 | 2,578,995 | -4.38(-1.88%) |
Jun 25, 2015 | 230.35 | 233.79 | 226.54 | 233.21 | 2,049,051 | +4.02(+1.75%) |
Jun 24, 2015 | 233.22 | 233.25 | 228.75 | 229.19 | 2,045,344 | -4.06(-1.74%) |
Jun 23, 2015 | 234.15 | 236.12 | 233.13 | 233.25 | 1,234,982 | +0.35(+0.15%) |
Jun 22, 2015 | 228.84 | 234.30 | 228.84 | 232.90 | 1,194,977 | +4.68(+2.05%) |
Jun 19, 2015 | 232.99 | 234.53 | 228.01 | 228.22 | 1,630,257 | -5.73(-2.45%) |
Jun 18, 2015 | 230.61 | 234.81 | 230.23 | 233.95 | 1,174,910 | +3.75(+1.63%) |
Jun 17, 2015 | 228.69 | 231.92 | 228.46 | 230.20 | 1,230,759 | +1.50(+0.66%) |
Jun 16, 2015 | 229.72 | 230.33 | 225.80 | 228.70 | 1,688,847 | -1.86(-0.81%) |
Jun 15, 2015 | 227.27 | 231.13 | 225.35 | 230.56 | 1,119,079 | +0.92(+0.40%) |
Jun 12, 2015 | 232.73 | 234.39 | 229.03 | 229.64 | 1,223,569 | -4.23(-1.81%) |
Jun 11, 2015 | 227.58 | 235.28 | 227.58 | 233.87 | 2,763,031 | +4.75(+2.07%) |
Jun 10, 2015 | 231.89 | 232.19 | 228.98 | 229.12 | 2,786,417 | -2.61(-1.13%) |
Jun 09, 2015 | 232.73 | 234.09 | 228.88 | 231.73 | 1,880,485 | -1.12(-0.48%) |
Jun 08, 2015 | 235.50 | 236.16 | 231.35 | 232.85 | 1,338,678 | -2.56(-1.09%) |
Jun 05, 2015 | 231.73 | 235.51 | 231.19 | 235.41 | 1,094,802 | +2.53(+1.09%) |
Jun 04, 2015 | 237.58 | 239.00 | 230.50 | 232.88 | 1,341,810 | -6.56(-2.74%) |
Jun 03, 2015 | 237.63 | 239.46 | 236.86 | 239.44 | 1,059,630 | +1.44(+0.61%) |
Jun 02, 2015 | 240.05 | 240.49 | 235.64 | 238.00 | 1,374,361 | -1.36(-0.57%) |