Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 186.72 | 188.95 | 183.18 | 183.72 | 2,343,065 | -2.99(-1.60%) |
Aug 28, 2015 | 185.04 | 186.91 | 184.12 | 186.72 | 2,039,478 | +2.06(+1.11%) |
Aug 27, 2015 | 186.04 | 186.87 | 181.47 | 184.66 | 2,532,591 | +0.91(+0.50%) |
Aug 26, 2015 | 180.59 | 184.20 | 175.43 | 183.75 | 4,560,701 | +8.78(+5.01%) |
Aug 25, 2015 | 188.93 | 190.26 | 174.72 | 174.98 | 4,738,466 | -8.69(-4.73%) |
Aug 24, 2015 | 178.16 | 187.83 | 148.66 | 183.67 | 2,873,199 | -4.39(-2.34%) |
Aug 21, 2015 | 193.69 | 194.52 | 187.68 | 188.06 | 2,113,594 | -7.39(-3.78%) |
Aug 20, 2015 | 198.18 | 198.92 | 195.30 | 195.45 | 1,017,416 | -4.66(-2.33%) |
Aug 19, 2015 | 198.61 | 201.41 | 197.67 | 200.11 | 1,162,428 | +0.00(+0.00%) |
Aug 18, 2015 | 200.37 | 200.95 | 198.58 | 200.11 | 1,077,324 | -0.72(-0.36%) |
Aug 17, 2015 | 198.93 | 200.94 | 197.22 | 200.84 | 1,348,269 | +0.94(+0.47%) |
Aug 14, 2015 | 198.93 | 200.12 | 197.94 | 199.90 | 685,660 | +0.92(+0.46%) |
Aug 13, 2015 | 199.83 | 200.93 | 198.90 | 198.98 | 906,113 | -0.83(-0.41%) |
Aug 12, 2015 | 198.65 | 200.22 | 196.89 | 199.81 | 1,248,751 | -0.32(-0.16%) |
Aug 11, 2015 | 200.89 | 201.62 | 198.28 | 200.12 | 953,552 | -1.69(-0.84%) |
Aug 10, 2015 | 202.07 | 203.35 | 200.72 | 201.81 | 1,009,600 | +1.11(+0.56%) |
Aug 07, 2015 | 202.54 | 202.77 | 198.46 | 200.70 | 2,051,075 | -2.09(-1.03%) |
Aug 06, 2015 | 207.37 | 207.60 | 202.64 | 202.79 | 1,270,695 | -4.65(-2.24%) |
Aug 05, 2015 | 208.67 | 208.67 | 206.27 | 207.44 | 996,493 | +0.45(+0.22%) |
Aug 04, 2015 | 207.30 | 208.17 | 206.15 | 206.98 | 969,597 | -0.53(-0.25%) |
Aug 03, 2015 | 205.71 | 207.65 | 204.81 | 207.51 | 1,888,526 | +2.70(+1.32%) |
Jul 31, 2015 | 202.52 | 204.96 | 201.47 | 204.81 | 2,242,340 | +2.98(+1.48%) |
Jul 30, 2015 | 205.66 | 206.89 | 200.19 | 201.83 | 4,984,420 | -8.81(-4.18%) |
Jul 29, 2015 | 211.08 | 211.37 | 208.05 | 210.64 | 1,507,805 | +0.10(+0.05%) |
Jul 28, 2015 | 210.06 | 210.75 | 207.76 | 210.54 | 1,160,130 | +1.84(+0.88%) |
Jul 27, 2015 | 209.58 | 210.43 | 208.17 | 208.70 | 1,030,475 | -1.76(-0.84%) |
Jul 24, 2015 | 213.66 | 213.94 | 210.07 | 210.47 | 980,812 | -2.62(-1.23%) |
Jul 23, 2015 | 218.26 | 218.29 | 212.65 | 213.08 | 1,382,552 | -5.25(-2.40%) |
Jul 22, 2015 | 215.83 | 218.42 | 215.48 | 218.33 | 1,023,737 | +2.45(+1.14%) |
Jul 21, 2015 | 218.17 | 218.19 | 214.10 | 215.88 | 1,015,880 | -1.91(-0.88%) |
Jul 20, 2015 | 218.43 | 218.43 | 216.58 | 217.79 | 882,447 | +0.08(+0.04%) |
Jul 17, 2015 | 217.67 | 217.67 | 216.63 | 217.71 | 1,029,529 | -0.52(-0.24%) |
Jul 16, 2015 | 219.43 | 219.94 | 217.48 | 218.23 | 896,301 | +0.54(+0.25%) |
Jul 15, 2015 | 217.00 | 218.39 | 214.46 | 217.69 | 990,663 | +0.57(+0.26%) |
Jul 14, 2015 | 215.09 | 217.15 | 213.71 | 217.12 | 1,013,431 | +2.23(+1.04%) |
Jul 13, 2015 | 215.17 | 215.41 | 213.06 | 214.89 | 709,548 | +1.74(+0.81%) |
Jul 10, 2015 | 213.57 | 213.69 | 212.31 | 213.16 | 895,752 | +2.47(+1.17%) |
Jul 09, 2015 | 211.14 | 211.76 | 210.09 | 210.69 | 1,352,022 | +2.21(+1.06%) |
Jul 08, 2015 | 210.36 | 211.12 | 208.20 | 208.48 | 1,239,121 | -3.44(-1.63%) |
Jul 07, 2015 | 209.52 | 212.01 | 207.78 | 211.92 | 1,588,342 | +3.39(+1.63%) |
Jul 06, 2015 | 206.37 | 209.09 | 205.94 | 208.53 | 1,138,032 | +0.30(+0.14%) |
Jul 02, 2015 | 210.59 | 208.24 | 208.24 | 208.24 | 994,130 | -1.41(-0.67%) |
Jul 01, 2015 | 210.69 | 211.01 | 208.93 | 209.65 | 999,686 | +0.90(+0.43%) |
Jun 30, 2015 | 209.67 | 209.98 | 207.07 | 208.75 | 1,503,559 | +0.49(+0.24%) |
Jun 29, 2015 | 209.94 | 211.54 | 208.17 | 208.25 | 1,314,422 | -3.38(-1.60%) |
Jun 26, 2015 | 213.67 | 214.01 | 211.37 | 211.63 | 1,361,223 | -1.31(-0.62%) |
Jun 25, 2015 | 214.26 | 215.54 | 212.47 | 212.94 | 1,585,566 | -1.11(-0.52%) |
Jun 24, 2015 | 218.21 | 218.91 | 214.05 | 214.06 | 1,451,869 | -4.65(-2.13%) |
Jun 23, 2015 | 219.54 | 219.58 | 217.46 | 218.71 | 686,128 | -0.20(-0.09%) |
Jun 22, 2015 | 220.57 | 221.46 | 218.74 | 218.91 | 607,769 | -0.08(-0.04%) |
Jun 19, 2015 | 218.86 | 219.98 | 218.69 | 219.00 | 857,835 | -0.18(-0.08%) |
Jun 18, 2015 | 216.73 | 219.55 | 216.61 | 219.18 | 1,399,821 | +2.12(+0.98%) |
Jun 17, 2015 | 218.21 | 219.12 | 216.42 | 217.06 | 749,103 | -0.63(-0.29%) |
Jun 16, 2015 | 217.31 | 218.21 | 216.38 | 217.69 | 999,572 | +0.62(+0.29%) |
Jun 15, 2015 | 217.12 | 218.23 | 216.05 | 217.07 | 864,125 | -1.25(-0.57%) |
Jun 12, 2015 | 220.46 | 220.63 | 218.17 | 218.32 | 891,371 | -2.31(-1.05%) |
Jun 11, 2015 | 220.81 | 221.91 | 220.12 | 220.63 | 860,211 | +1.54(+0.70%) |
Jun 10, 2015 | 217.32 | 219.32 | 216.26 | 219.09 | 769,624 | +1.81(+0.83%) |
Jun 09, 2015 | 217.30 | 217.84 | 216.74 | 217.28 | 735,203 | +0.54(+0.25%) |
Jun 08, 2015 | 218.21 | 219.14 | 216.74 | 216.74 | 887,610 | -1.89(-0.86%) |
Jun 05, 2015 | 217.76 | 218.77 | 216.40 | 218.63 | 669,572 | +0.68(+0.31%) |
Jun 04, 2015 | 219.08 | 220.12 | 217.35 | 217.95 | 700,351 | -1.91(-0.87%) |
Jun 03, 2015 | 219.52 | 220.71 | 218.54 | 219.86 | 601,273 | +0.37(+0.17%) |
Jun 02, 2015 | 220.68 | 221.77 | 218.30 | 219.49 | 881,781 | -1.53(-0.69%) |