Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 200.99 | 200.99 | 195.58 | 198.70 | 105,223 | -2.29(-1.14%) |
Aug 28, 2015 | 199.57 | 201.39 | 198.50 | 200.99 | 68,687 | +0.12(+0.06%) |
Aug 27, 2015 | 203.82 | 206.59 | 198.01 | 200.87 | 171,651 | -0.27(-0.13%) |
Aug 26, 2015 | 200.80 | 202.81 | 197.19 | 201.14 | 102,296 | +5.11(+2.61%) |
Aug 25, 2015 | 202.91 | 203.56 | 194.12 | 196.03 | 125,754 | -0.03(-0.02%) |
Aug 24, 2015 | 195.02 | 204.69 | 193.01 | 196.06 | 127,760 | -7.94(-3.89%) |
Aug 21, 2015 | 205.56 | 208.46 | 200.68 | 204.00 | 109,244 | -5.59(-2.67%) |
Aug 20, 2015 | 216.72 | 216.78 | 209.12 | 209.59 | 113,874 | -9.03(-4.13%) |
Aug 19, 2015 | 216.73 | 219.91 | 215.73 | 218.62 | 61,779 | +0.89(+0.41%) |
Aug 18, 2015 | 221.22 | 221.40 | 216.80 | 217.73 | 127,229 | -3.87(-1.75%) |
Aug 17, 2015 | 217.61 | 226.47 | 216.27 | 221.60 | 118,385 | +2.80(+1.28%) |
Aug 14, 2015 | 217.87 | 219.99 | 217.18 | 218.80 | 65,243 | +0.09(+0.04%) |
Aug 13, 2015 | 216.71 | 221.66 | 215.96 | 218.71 | 104,139 | +1.73(+0.80%) |
Aug 12, 2015 | 214.50 | 217.08 | 212.48 | 216.98 | 99,782 | +1.57(+0.73%) |
Aug 11, 2015 | 217.32 | 219.04 | 213.24 | 215.41 | 87,253 | -3.44(-1.57%) |
Aug 10, 2015 | 216.21 | 219.29 | 214.66 | 218.85 | 89,010 | +3.24(+1.50%) |
Aug 07, 2015 | 212.04 | 215.77 | 211.59 | 215.61 | 58,971 | +2.57(+1.21%) |
Aug 06, 2015 | 217.25 | 219.67 | 212.50 | 213.04 | 88,196 | -3.21(-1.48%) |
Aug 05, 2015 | 216.74 | 221.29 | 215.51 | 216.25 | 125,226 | +1.38(+0.64%) |
Aug 04, 2015 | 208.26 | 216.62 | 208.26 | 214.86 | 181,324 | +11.36(+5.58%) |
Aug 03, 2015 | 204.38 | 206.99 | 203.07 | 203.50 | 106,902 | -0.35(-0.17%) |
Jul 31, 2015 | 205.82 | 206.99 | 202.32 | 203.85 | 131,861 | -0.96(-0.47%) |
Jul 30, 2015 | 205.28 | 207.80 | 203.16 | 204.81 | 139,171 | +0.33(+0.16%) |
Jul 29, 2015 | 202.88 | 206.90 | 202.03 | 204.48 | 154,935 | +2.47(+1.22%) |
Jul 28, 2015 | 205.00 | 207.27 | 184.24 | 202.01 | 565,887 | +23.84(+13.38%) |
Jul 27, 2015 | 180.67 | 180.67 | 175.85 | 178.17 | 115,917 | -3.26(-1.80%) |
Jul 24, 2015 | 179.61 | 182.09 | 179.35 | 181.43 | 67,162 | +1.61(+0.90%) |
Jul 23, 2015 | 184.59 | 184.90 | 179.33 | 179.82 | 46,316 | -3.90(-2.12%) |
Jul 22, 2015 | 179.88 | 184.85 | 179.88 | 183.72 | 56,021 | +2.22(+1.22%) |
Jul 21, 2015 | 182.38 | 185.51 | 178.05 | 181.50 | 106,919 | -2.50(-1.36%) |
Jul 20, 2015 | 186.78 | 187.39 | 183.28 | 184.00 | 99,540 | -1.63(-0.88%) |
Jul 17, 2015 | 186.60 | 186.60 | 184.23 | 185.63 | 43,073 | -0.67(-0.36%) |
Jul 16, 2015 | 183.22 | 187.10 | 183.22 | 186.30 | 79,383 | +3.43(+1.88%) |
Jul 15, 2015 | 180.36 | 184.47 | 179.20 | 182.87 | 95,618 | +2.17(+1.20%) |
Jul 14, 2015 | 176.80 | 181.75 | 176.03 | 180.70 | 83,101 | +3.60(+2.03%) |
Jul 13, 2015 | 176.40 | 177.92 | 175.97 | 177.10 | 100,547 | +1.40(+0.80%) |
Jul 10, 2015 | 176.54 | 176.77 | 174.55 | 175.70 | 48,898 | +1.26(+0.72%) |
Jul 09, 2015 | 174.14 | 177.00 | 172.26 | 174.44 | 96,557 | +2.22(+1.29%) |
Jul 08, 2015 | 172.02 | 174.24 | 171.01 | 172.22 | 85,459 | -1.38(-0.79%) |
Jul 07, 2015 | 171.96 | 174.00 | 168.63 | 173.60 | 117,162 | +1.13(+0.66%) |
Jul 06, 2015 | 170.87 | 173.08 | 170.01 | 172.47 | 92,156 | -0.10(-0.06%) |
Jul 02, 2015 | 169.56 | 172.57 | 172.57 | 172.57 | 66,400 | +2.51(+1.48%) |
Jul 01, 2015 | 171.21 | 173.58 | 169.06 | 170.06 | 79,848 | -0.02(-0.01%) |
Jun 30, 2015 | 169.02 | 170.90 | 168.23 | 170.08 | 69,371 | +2.20(+1.31%) |
Jun 29, 2015 | 172.11 | 172.11 | 167.18 | 167.88 | 78,680 | -5.98(-3.44%) |
Jun 26, 2015 | 174.37 | 174.37 | 170.00 | 173.86 | 93,318 | -0.03(-0.02%) |
Jun 25, 2015 | 174.60 | 174.80 | 170.00 | 173.89 | 48,656 | -0.34(-0.20%) |
Jun 24, 2015 | 177.96 | 177.96 | 173.89 | 174.23 | 42,617 | -4.39(-2.46%) |
Jun 23, 2015 | 177.95 | 179.23 | 176.43 | 178.62 | 29,801 | +0.00(+0.00%) |
Jun 22, 2015 | 177.70 | 179.84 | 177.29 | 178.62 | 29,272 | +0.93(+0.52%) |
Jun 19, 2015 | 178.51 | 179.05 | 176.48 | 177.69 | 89,845 | -0.95(-0.53%) |
Jun 18, 2015 | 176.81 | 178.95 | 174.53 | 178.64 | 57,207 | +1.84(+1.04%) |
Jun 17, 2015 | 176.46 | 177.59 | 174.61 | 176.80 | 60,234 | +0.60(+0.34%) |
Jun 16, 2015 | 173.58 | 176.97 | 173.58 | 176.20 | 48,134 | +2.11(+1.21%) |
Jun 15, 2015 | 177.35 | 177.35 | 172.93 | 174.09 | 91,063 | -4.66(-2.61%) |
Jun 12, 2015 | 179.75 | 180.98 | 176.94 | 178.75 | 93,605 | -1.89(-1.05%) |
Jun 11, 2015 | 181.54 | 182.82 | 179.16 | 180.64 | 89,801 | -1.12(-0.62%) |
Jun 10, 2015 | 177.84 | 182.36 | 177.71 | 181.76 | 110,630 | +4.98(+2.82%) |
Jun 09, 2015 | 177.38 | 177.38 | 174.75 | 176.78 | 63,930 | -0.09(-0.05%) |
Jun 08, 2015 | 179.59 | 181.37 | 176.41 | 176.87 | 88,309 | -3.56(-1.97%) |
Jun 05, 2015 | 174.52 | 180.64 | 174.52 | 180.43 | 97,111 | +5.54(+3.17%) |
Jun 04, 2015 | 176.65 | 178.05 | 174.45 | 174.89 | 30,287 | -2.91(-1.64%) |
Jun 03, 2015 | 176.85 | 176.85 | 176.04 | 177.80 | 96,839 | +1.92(+1.09%) |
Jun 02, 2015 | 175.99 | 178.64 | 175.65 | 175.88 | 67,031 | -0.26(-0.15%) |