Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 229.44 | 233.36 | 229.10 | 229.99 | 17,346 | -1.38(-0.60%) |
Aug 28, 2015 | 227.52 | 233.88 | 227.47 | 231.36 | 27,627 | +2.36(+1.03%) |
Aug 27, 2015 | 228.70 | 231.34 | 225.54 | 229.01 | 18,903 | +1.56(+0.69%) |
Aug 26, 2015 | 224.85 | 228.19 | 223.02 | 227.45 | 13,927 | +7.17(+3.25%) |
Aug 25, 2015 | 229.36 | 229.36 | 218.98 | 220.28 | 27,151 | -2.53(-1.14%) |
Aug 24, 2015 | 226.13 | 236.88 | 222.81 | 222.81 | 24,469 | -11.32(-4.83%) |
Aug 21, 2015 | 231.45 | 235.52 | 231.42 | 234.13 | 24,777 | -0.40(-0.17%) |
Aug 20, 2015 | 236.08 | 236.44 | 233.21 | 234.53 | 18,009 | -3.46(-1.45%) |
Aug 19, 2015 | 241.06 | 241.21 | 237.99 | 237.99 | 12,617 | -3.74(-1.55%) |
Aug 18, 2015 | 242.64 | 242.64 | 239.99 | 241.73 | 8,183 | -1.87(-0.77%) |
Aug 17, 2015 | 245.08 | 248.67 | 240.40 | 243.60 | 39,163 | -1.63(-0.66%) |
Aug 14, 2015 | 238.69 | 245.42 | 238.69 | 245.23 | 35,730 | +5.27(+2.20%) |
Aug 13, 2015 | 239.51 | 242.42 | 238.53 | 239.96 | 12,620 | +0.26(+0.11%) |
Aug 12, 2015 | 241.46 | 241.92 | 236.41 | 239.69 | 25,362 | -4.62(-1.89%) |
Aug 11, 2015 | 244.00 | 245.79 | 240.57 | 244.32 | 15,860 | -1.34(-0.55%) |
Aug 10, 2015 | 247.68 | 247.99 | 243.48 | 245.66 | 30,663 | -0.85(-0.35%) |
Aug 07, 2015 | 245.40 | 247.81 | 243.87 | 246.51 | 10,500 | -0.90(-0.36%) |
Aug 06, 2015 | 251.13 | 251.13 | 246.78 | 247.41 | 9,702 | -3.10(-1.24%) |
Aug 05, 2015 | 251.04 | 252.02 | 250.25 | 250.51 | 8,180 | -0.16(-0.07%) |
Aug 04, 2015 | 250.50 | 254.44 | 250.01 | 250.68 | 9,217 | +1.02(+0.41%) |
Aug 03, 2015 | 247.57 | 251.09 | 246.41 | 249.66 | 15,617 | +1.09(+0.44%) |
Jul 31, 2015 | 246.72 | 249.33 | 243.95 | 248.57 | 18,212 | +2.86(+1.16%) |
Jul 30, 2015 | 244.68 | 246.67 | 243.36 | 245.71 | 11,151 | -0.59(-0.24%) |
Jul 29, 2015 | 245.42 | 247.98 | 242.28 | 246.30 | 19,693 | +0.00(+0.00%) |
Jul 28, 2015 | 247.36 | 248.40 | 244.94 | 246.30 | 20,438 | -0.32(-0.13%) |
Jul 27, 2015 | 245.42 | 247.17 | 244.66 | 246.62 | 17,101 | -2.29(-0.92%) |
Jul 24, 2015 | 254.57 | 260.05 | 248.71 | 248.91 | 18,026 | -6.79(-2.65%) |
Jul 23, 2015 | 258.13 | 260.57 | 255.23 | 255.69 | 12,304 | -3.12(-1.21%) |
Jul 22, 2015 | 255.33 | 260.82 | 255.33 | 258.81 | 13,347 | +2.15(+0.84%) |
Jul 21, 2015 | 256.72 | 257.84 | 255.95 | 256.66 | 15,137 | -0.33(-0.13%) |
Jul 20, 2015 | 255.42 | 257.83 | 255.42 | 256.99 | 8,559 | +0.82(+0.32%) |
Jul 17, 2015 | 258.29 | 259.01 | 255.68 | 256.17 | 8,986 | -2.57(-0.99%) |
Jul 16, 2015 | 256.58 | 260.48 | 256.58 | 258.74 | 14,209 | +0.74(+0.29%) |
Jul 15, 2015 | 260.94 | 261.02 | 257.25 | 258.00 | 40,576 | -2.74(-1.05%) |
Jul 14, 2015 | 259.69 | 261.33 | 257.94 | 260.74 | 24,310 | +0.93(+0.36%) |
Jul 13, 2015 | 257.07 | 259.87 | 256.98 | 259.80 | 27,749 | +3.36(+1.31%) |
Jul 10, 2015 | 251.68 | 258.70 | 251.16 | 256.44 | 15,897 | +6.51(+2.60%) |
Jul 09, 2015 | 249.69 | 252.59 | 246.84 | 249.93 | 15,425 | +2.72(+1.10%) |
Jul 08, 2015 | 248.24 | 249.98 | 244.38 | 247.21 | 18,645 | -3.55(-1.42%) |
Jul 07, 2015 | 254.10 | 254.10 | 248.96 | 250.76 | 18,007 | -3.00(-1.18%) |
Jul 06, 2015 | 251.84 | 254.04 | 248.71 | 253.75 | 22,026 | +0.43(+0.17%) |
Jul 02, 2015 | 254.50 | 253.33 | 253.33 | 253.33 | 17,634 | -2.13(-0.83%) |
Jul 01, 2015 | 256.96 | 257.15 | 253.09 | 255.46 | 39,200 | +0.40(+0.16%) |
Jun 30, 2015 | 255.56 | 258.21 | 253.35 | 255.06 | 24,222 | +1.35(+0.53%) |
Jun 29, 2015 | 253.29 | 257.68 | 253.29 | 253.72 | 59,478 | -1.46(-0.57%) |
Jun 26, 2015 | 253.94 | 256.95 | 252.75 | 255.18 | 346,017 | +2.16(+0.85%) |
Jun 25, 2015 | 251.05 | 254.14 | 249.98 | 253.02 | 39,290 | +3.13(+1.25%) |
Jun 24, 2015 | 250.50 | 254.53 | 248.97 | 249.88 | 46,596 | -1.05(-0.42%) |
Jun 23, 2015 | 246.29 | 251.19 | 244.36 | 250.93 | 44,816 | +5.68(+2.32%) |
Jun 22, 2015 | 240.68 | 246.08 | 240.68 | 245.25 | 33,375 | +5.62(+2.35%) |
Jun 19, 2015 | 236.03 | 240.62 | 233.66 | 239.62 | 84,294 | +7.61(+3.28%) |
Jun 18, 2015 | 230.47 | 235.69 | 227.87 | 232.01 | 41,559 | +0.91(+0.39%) |
Jun 17, 2015 | 239.97 | 239.97 | 230.65 | 231.10 | 25,032 | -8.89(-3.71%) |
Jun 16, 2015 | 235.97 | 240.73 | 234.02 | 239.99 | 27,895 | +4.17(+1.77%) |
Jun 15, 2015 | 236.88 | 241.27 | 234.43 | 235.82 | 36,785 | -4.53(-1.88%) |
Jun 12, 2015 | 240.30 | 242.09 | 238.61 | 240.35 | 14,427 | -1.34(-0.55%) |
Jun 11, 2015 | 241.94 | 244.31 | 239.97 | 241.69 | 15,584 | +1.02(+0.42%) |
Jun 10, 2015 | 237.28 | 243.09 | 234.91 | 240.67 | 39,219 | +4.22(+1.79%) |
Jun 09, 2015 | 234.44 | 237.11 | 232.28 | 236.45 | 15,605 | +2.52(+1.08%) |
Jun 08, 2015 | 234.65 | 237.27 | 233.68 | 233.93 | 13,961 | -2.37(-1.00%) |
Jun 05, 2015 | 234.80 | 237.45 | 233.42 | 236.31 | 11,857 | +2.25(+0.96%) |
Jun 04, 2015 | 235.38 | 236.31 | 233.90 | 234.06 | 10,464 | -2.85(-1.20%) |
Jun 03, 2015 | 234.97 | 238.32 | 232.59 | 236.91 | 31,841 | +3.38(+1.45%) |
Jun 02, 2015 | 234.36 | 234.36 | 230.62 | 233.53 | 14,869 | +1.53(+0.66%) |