Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 161.97 | 161.99 | 160.27 | 160.35 | 1,363,516 | -2.17(-1.33%) |
Aug 28, 2015 | 162.30 | 162.97 | 160.51 | 162.51 | 1,745,498 | -0.02(-0.01%) |
Aug 27, 2015 | 161.34 | 163.73 | 160.54 | 162.54 | 2,133,534 | +2.62(+1.64%) |
Aug 26, 2015 | 160.80 | 160.80 | 155.75 | 159.92 | 3,708,016 | +2.48(+1.58%) |
Aug 25, 2015 | 162.59 | 162.60 | 157.09 | 157.44 | 2,654,856 | +1.20(+0.77%) |
Aug 24, 2015 | 150.34 | 160.83 | 143.93 | 156.23 | 4,180,112 | -5.71(-3.53%) |
Aug 21, 2015 | 165.01 | 165.24 | 161.86 | 161.94 | 2,576,370 | -3.52(-2.13%) |
Aug 20, 2015 | 166.93 | 167.34 | 165.47 | 165.47 | 1,777,446 | -1.70(-1.02%) |
Aug 19, 2015 | 167.71 | 168.45 | 166.68 | 167.17 | 1,647,788 | -1.10(-0.65%) |
Aug 18, 2015 | 168.02 | 168.80 | 167.85 | 168.27 | 979,500 | -0.28(-0.16%) |
Aug 17, 2015 | 166.85 | 168.62 | 166.76 | 168.54 | 981,315 | +0.84(+0.50%) |
Aug 14, 2015 | 165.96 | 167.80 | 165.62 | 167.71 | 1,157,896 | +1.72(+1.03%) |
Aug 13, 2015 | 165.15 | 166.72 | 165.12 | 165.99 | 1,379,119 | +0.80(+0.48%) |
Aug 12, 2015 | 164.21 | 165.62 | 163.58 | 165.19 | 1,178,131 | -0.06(-0.04%) |
Aug 11, 2015 | 165.40 | 165.96 | 164.49 | 165.25 | 1,245,875 | -1.52(-0.91%) |
Aug 10, 2015 | 166.19 | 167.40 | 165.63 | 166.77 | 1,236,659 | +1.34(+0.81%) |
Aug 07, 2015 | 165.36 | 165.67 | 163.96 | 165.43 | 1,260,868 | -0.13(-0.08%) |
Aug 06, 2015 | 165.94 | 166.11 | 164.70 | 165.57 | 1,451,376 | -0.13(-0.08%) |
Aug 05, 2015 | 166.17 | 166.75 | 165.42 | 165.70 | 1,530,487 | -0.08(-0.05%) |
Aug 04, 2015 | 164.97 | 165.99 | 163.98 | 165.78 | 1,347,896 | +1.38(+0.84%) |
Aug 03, 2015 | 163.99 | 164.56 | 163.04 | 164.41 | 1,345,616 | +0.55(+0.33%) |
Jul 31, 2015 | 164.26 | 164.97 | 163.41 | 163.86 | 1,411,511 | +0.50(+0.31%) |
Jul 30, 2015 | 163.96 | 164.97 | 162.95 | 163.36 | 1,965,150 | -1.33(-0.81%) |
Jul 29, 2015 | 162.02 | 166.34 | 161.65 | 164.69 | 3,148,398 | +3.58(+2.22%) |
Jul 28, 2015 | 160.16 | 161.98 | 159.25 | 161.11 | 1,422,108 | +1.95(+1.22%) |
Jul 27, 2015 | 158.53 | 159.63 | 157.75 | 159.17 | 1,261,195 | +0.10(+0.06%) |
Jul 24, 2015 | 160.46 | 160.57 | 158.78 | 159.06 | 1,421,870 | -1.42(-0.88%) |
Jul 23, 2015 | 160.47 | 162.17 | 160.33 | 160.48 | 1,485,341 | +0.03(+0.02%) |
Jul 22, 2015 | 160.88 | 161.75 | 159.82 | 160.45 | 1,421,713 | -0.29(-0.18%) |
Jul 21, 2015 | 161.75 | 162.01 | 160.50 | 160.74 | 2,233,257 | -1.57(-0.96%) |
Jul 20, 2015 | 160.07 | 162.48 | 159.06 | 162.30 | 2,593,447 | +3.12(+1.96%) |
Jul 17, 2015 | 158.98 | 159.56 | 158.56 | 159.18 | 1,261,297 | -0.35(-0.22%) |
Jul 16, 2015 | 158.08 | 159.67 | 157.93 | 159.52 | 1,233,774 | +1.75(+1.11%) |
Jul 15, 2015 | 157.60 | 157.96 | 156.71 | 157.78 | 1,228,688 | +0.28(+0.18%) |
Jul 14, 2015 | 157.37 | 158.10 | 156.94 | 157.49 | 1,338,667 | +0.93(+0.59%) |
Jul 13, 2015 | 155.08 | 156.97 | 154.77 | 156.56 | 1,513,138 | +2.92(+1.90%) |
Jul 10, 2015 | 153.49 | 155.87 | 152.60 | 153.65 | 2,071,317 | +1.63(+1.07%) |
Jul 09, 2015 | 151.72 | 152.80 | 151.29 | 152.01 | 1,822,721 | +1.64(+1.09%) |
Jul 08, 2015 | 149.15 | 151.38 | 148.98 | 150.37 | 1,931,456 | -0.09(-0.06%) |
Jul 07, 2015 | 149.20 | 150.55 | 148.38 | 150.46 | 1,679,128 | +1.72(+1.15%) |
Jul 06, 2015 | 147.74 | 149.13 | 147.50 | 148.74 | 1,140,782 | +0.55(+0.37%) |
Jul 02, 2015 | 149.31 | 148.19 | 148.19 | 148.19 | 1,294,850 | -0.69(-0.46%) |
Jul 01, 2015 | 147.17 | 148.98 | 147.17 | 148.88 | 1,200,785 | +1.80(+1.22%) |
Jun 30, 2015 | 148.09 | 148.58 | 146.65 | 147.09 | 1,611,784 | +0.30(+0.20%) |
Jun 29, 2015 | 148.42 | 149.16 | 146.70 | 146.79 | 1,519,967 | -2.47(-1.65%) |
Jun 26, 2015 | 150.75 | 150.77 | 149.15 | 149.25 | 2,371,424 | -1.07(-0.71%) |
Jun 25, 2015 | 150.73 | 151.26 | 150.08 | 150.32 | 1,118,418 | -0.14(-0.10%) |
Jun 24, 2015 | 151.29 | 151.75 | 150.43 | 150.47 | 1,083,955 | -1.16(-0.77%) |
Jun 23, 2015 | 152.25 | 152.66 | 151.03 | 151.63 | 724,264 | -0.35(-0.23%) |
Jun 22, 2015 | 151.87 | 152.69 | 151.64 | 151.98 | 906,052 | +0.74(+0.49%) |
Jun 19, 2015 | 152.46 | 152.46 | 151.11 | 151.23 | 1,560,806 | -1.27(-0.84%) |
Jun 18, 2015 | 151.52 | 153.88 | 151.43 | 152.51 | 1,465,769 | +1.37(+0.91%) |
Jun 17, 2015 | 151.41 | 151.74 | 150.11 | 151.14 | 1,089,638 | +0.16(+0.10%) |
Jun 16, 2015 | 149.75 | 151.23 | 149.45 | 150.98 | 1,079,134 | +0.71(+0.47%) |
Jun 15, 2015 | 150.33 | 150.41 | 149.55 | 150.27 | 898,168 | -0.84(-0.56%) |
Jun 12, 2015 | 150.80 | 151.54 | 150.50 | 151.11 | 1,403,048 | -0.40(-0.26%) |
Jun 11, 2015 | 149.87 | 151.55 | 149.87 | 151.50 | 1,684,888 | +1.74(+1.16%) |
Jun 10, 2015 | 149.82 | 150.84 | 149.41 | 149.76 | 2,185,693 | -0.06(-0.04%) |
Jun 09, 2015 | 150.67 | 150.76 | 149.78 | 149.82 | 1,315,897 | -0.02(-0.01%) |
Jun 08, 2015 | 149.81 | 150.99 | 149.59 | 149.83 | 1,219,349 | +0.03(+0.02%) |
Jun 05, 2015 | 149.86 | 150.47 | 149.09 | 149.80 | 1,755,767 | -0.66(-0.44%) |
Jun 04, 2015 | 150.93 | 152.14 | 150.32 | 150.47 | 2,342,934 | -1.36(-0.90%) |
Jun 03, 2015 | 151.45 | 152.17 | 150.96 | 151.83 | 1,693,952 | +0.89(+0.59%) |
Jun 02, 2015 | 150.81 | 151.35 | 149.38 | 150.94 | 1,856,842 | -0.24(-0.16%) |