Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 161.97 | 162.00 | 160.27 | 160.35 | 1,363,455 | -2.17(-1.33%) |
Aug 28, 2015 | 162.31 | 162.98 | 160.51 | 162.52 | 1,745,420 | -0.02(-0.01%) |
Aug 27, 2015 | 161.35 | 163.74 | 160.55 | 162.55 | 2,133,438 | +2.62(+1.64%) |
Aug 26, 2015 | 160.81 | 160.81 | 155.76 | 159.93 | 3,707,850 | +2.48(+1.58%) |
Aug 25, 2015 | 162.60 | 162.61 | 157.10 | 157.44 | 2,654,737 | +1.20(+0.77%) |
Aug 24, 2015 | 150.34 | 160.84 | 143.94 | 156.24 | 4,179,925 | -5.71(-3.53%) |
Aug 21, 2015 | 165.02 | 165.24 | 161.87 | 161.95 | 2,576,255 | -3.52(-2.13%) |
Aug 20, 2015 | 166.94 | 167.35 | 165.47 | 165.47 | 1,777,367 | -1.70(-1.02%) |
Aug 19, 2015 | 167.71 | 168.46 | 166.69 | 167.18 | 1,647,715 | -1.10(-0.65%) |
Aug 18, 2015 | 168.03 | 168.81 | 167.85 | 168.27 | 979,457 | -0.28(-0.16%) |
Aug 17, 2015 | 166.86 | 168.63 | 166.77 | 168.55 | 981,271 | +0.84(+0.50%) |
Aug 14, 2015 | 165.96 | 167.81 | 165.63 | 167.71 | 1,157,845 | +1.72(+1.03%) |
Aug 13, 2015 | 165.16 | 166.72 | 165.12 | 166.00 | 1,379,058 | +0.80(+0.48%) |
Aug 12, 2015 | 164.22 | 165.62 | 163.59 | 165.20 | 1,178,079 | -0.06(-0.04%) |
Aug 11, 2015 | 165.41 | 165.97 | 164.50 | 165.26 | 1,245,820 | -1.52(-0.91%) |
Aug 10, 2015 | 166.19 | 167.40 | 165.64 | 166.78 | 1,236,604 | +1.34(+0.81%) |
Aug 07, 2015 | 165.37 | 165.68 | 163.96 | 165.44 | 1,260,811 | -0.13(-0.08%) |
Aug 06, 2015 | 165.95 | 166.11 | 164.71 | 165.58 | 1,451,311 | -0.14(-0.08%) |
Aug 05, 2015 | 166.18 | 166.75 | 165.43 | 165.71 | 1,530,419 | -0.08(-0.05%) |
Aug 04, 2015 | 164.98 | 166.00 | 163.99 | 165.79 | 1,347,836 | +1.38(+0.84%) |
Aug 03, 2015 | 164.00 | 164.57 | 163.05 | 164.41 | 1,345,556 | +0.55(+0.33%) |
Jul 31, 2015 | 164.27 | 164.98 | 163.42 | 163.87 | 1,411,448 | +0.50(+0.30%) |
Jul 30, 2015 | 163.96 | 164.97 | 162.96 | 163.37 | 1,965,062 | -1.33(-0.81%) |
Jul 29, 2015 | 162.02 | 166.35 | 161.66 | 164.70 | 3,148,257 | +3.58(+2.22%) |
Jul 28, 2015 | 160.16 | 161.98 | 159.26 | 161.12 | 1,422,044 | +1.95(+1.22%) |
Jul 27, 2015 | 158.53 | 159.64 | 157.76 | 159.18 | 1,261,139 | +0.10(+0.06%) |
Jul 24, 2015 | 160.47 | 160.58 | 158.79 | 159.07 | 1,421,807 | -1.42(-0.88%) |
Jul 23, 2015 | 160.47 | 162.17 | 160.34 | 160.49 | 1,485,275 | +0.03(+0.02%) |
Jul 22, 2015 | 160.88 | 161.76 | 159.83 | 160.46 | 1,421,650 | -0.28(-0.18%) |
Jul 21, 2015 | 161.76 | 162.02 | 160.50 | 160.74 | 2,233,157 | -1.57(-0.96%) |
Jul 20, 2015 | 160.08 | 162.49 | 159.06 | 162.31 | 2,593,331 | +3.12(+1.96%) |
Jul 17, 2015 | 158.99 | 159.56 | 158.57 | 159.18 | 1,261,241 | -0.35(-0.22%) |
Jul 16, 2015 | 158.09 | 159.68 | 157.93 | 159.53 | 1,233,719 | +1.75(+1.11%) |
Jul 15, 2015 | 157.61 | 157.96 | 156.71 | 157.78 | 1,228,633 | +0.28(+0.18%) |
Jul 14, 2015 | 157.38 | 158.11 | 156.95 | 157.50 | 1,338,608 | +0.93(+0.59%) |
Jul 13, 2015 | 155.08 | 156.98 | 154.78 | 156.57 | 1,513,070 | +2.92(+1.90%) |
Jul 10, 2015 | 153.49 | 155.88 | 152.61 | 153.65 | 2,071,225 | +1.63(+1.07%) |
Jul 09, 2015 | 151.73 | 152.81 | 151.29 | 152.02 | 1,822,640 | +1.65(+1.09%) |
Jul 08, 2015 | 149.16 | 151.39 | 148.98 | 150.38 | 1,931,370 | -0.09(-0.06%) |
Jul 07, 2015 | 149.21 | 150.56 | 148.39 | 150.46 | 1,679,053 | +1.72(+1.15%) |
Jul 06, 2015 | 147.75 | 149.13 | 147.50 | 148.75 | 1,140,731 | +0.55(+0.37%) |
Jul 02, 2015 | 149.32 | 148.20 | 148.20 | 148.20 | 1,294,792 | -0.69(-0.46%) |
Jul 01, 2015 | 147.18 | 148.98 | 147.18 | 148.89 | 1,200,731 | +1.80(+1.22%) |
Jun 30, 2015 | 148.10 | 148.59 | 146.66 | 147.09 | 1,611,712 | +0.30(+0.21%) |
Jun 29, 2015 | 148.43 | 149.17 | 146.71 | 146.79 | 1,519,899 | -2.47(-1.65%) |
Jun 26, 2015 | 150.76 | 150.78 | 149.16 | 149.26 | 2,371,319 | -1.07(-0.71%) |
Jun 25, 2015 | 150.73 | 151.26 | 150.08 | 150.33 | 1,118,368 | -0.14(-0.09%) |
Jun 24, 2015 | 151.30 | 151.75 | 150.43 | 150.47 | 1,083,907 | -1.16(-0.77%) |
Jun 23, 2015 | 152.26 | 152.67 | 151.03 | 151.63 | 724,231 | -0.35(-0.23%) |
Jun 22, 2015 | 151.88 | 152.69 | 151.65 | 151.98 | 906,012 | +0.74(+0.49%) |
Jun 19, 2015 | 152.47 | 152.47 | 151.12 | 151.24 | 1,560,737 | -1.27(-0.84%) |
Jun 18, 2015 | 151.52 | 153.89 | 151.43 | 152.51 | 1,465,703 | +1.37(+0.91%) |
Jun 17, 2015 | 151.41 | 151.75 | 150.12 | 151.14 | 1,089,589 | +0.16(+0.10%) |
Jun 16, 2015 | 149.75 | 151.24 | 149.46 | 150.99 | 1,079,085 | +0.71(+0.47%) |
Jun 15, 2015 | 150.34 | 150.42 | 149.55 | 150.27 | 898,128 | -0.84(-0.55%) |
Jun 12, 2015 | 150.80 | 151.55 | 150.51 | 151.11 | 1,402,986 | -0.40(-0.26%) |
Jun 11, 2015 | 149.88 | 151.56 | 149.88 | 151.51 | 1,684,813 | +1.74(+1.16%) |
Jun 10, 2015 | 149.82 | 150.85 | 149.42 | 149.77 | 2,185,595 | -0.06(-0.04%) |
Jun 09, 2015 | 150.68 | 150.76 | 149.78 | 149.82 | 1,315,838 | -0.01(-0.01%) |
Jun 08, 2015 | 149.81 | 150.99 | 149.59 | 149.84 | 1,219,295 | +0.03(+0.02%) |
Jun 05, 2015 | 149.87 | 150.47 | 149.09 | 149.81 | 1,755,689 | -0.66(-0.44%) |
Jun 04, 2015 | 150.94 | 152.15 | 150.33 | 150.47 | 2,342,829 | -1.36(-0.90%) |
Jun 03, 2015 | 151.46 | 152.18 | 150.96 | 151.83 | 1,693,876 | +0.89(+0.59%) |
Jun 02, 2015 | 150.82 | 151.36 | 149.39 | 150.95 | 1,856,760 | -0.24(-0.16%) |