Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 171.19 | 173.79 | 168.00 | 168.82 | 366,166 | -4.00(-2.31%) |
Aug 28, 2015 | 169.96 | 173.18 | 169.47 | 172.82 | 258,568 | +2.05(+1.20%) |
Aug 27, 2015 | 167.87 | 171.90 | 167.14 | 170.77 | 475,992 | +5.40(+3.27%) |
Aug 26, 2015 | 166.63 | 166.63 | 157.78 | 165.37 | 502,809 | +4.75(+2.96%) |
Aug 25, 2015 | 167.28 | 169.90 | 160.48 | 160.62 | 553,996 | -1.33(-0.82%) |
Aug 24, 2015 | 155.74 | 171.99 | 138.85 | 161.95 | 791,794 | -8.37(-4.91%) |
Aug 21, 2015 | 180.50 | 180.50 | 169.13 | 170.32 | 943,495 | -11.38(-6.26%) |
Aug 20, 2015 | 184.59 | 185.86 | 181.53 | 181.70 | 506,205 | -4.50(-2.42%) |
Aug 19, 2015 | 186.72 | 187.60 | 183.35 | 186.20 | 549,428 | -1.46(-0.78%) |
Aug 18, 2015 | 186.31 | 188.24 | 185.30 | 187.66 | 308,848 | +1.37(+0.74%) |
Aug 17, 2015 | 183.28 | 186.85 | 181.76 | 186.29 | 217,317 | +1.83(+0.99%) |
Aug 14, 2015 | 185.85 | 186.77 | 182.72 | 184.46 | 297,625 | -1.81(-0.97%) |
Aug 13, 2015 | 183.54 | 186.51 | 182.65 | 186.27 | 459,841 | +2.67(+1.45%) |
Aug 12, 2015 | 178.00 | 184.69 | 176.54 | 183.60 | 607,126 | +4.80(+2.68%) |
Aug 11, 2015 | 177.82 | 181.07 | 177.06 | 178.80 | 296,626 | -2.68(-1.48%) |
Aug 10, 2015 | 179.98 | 184.60 | 179.41 | 181.48 | 373,330 | -0.31(-0.17%) |
Aug 07, 2015 | 184.04 | 184.66 | 179.26 | 181.79 | 480,822 | -2.45(-1.33%) |
Aug 06, 2015 | 192.00 | 192.00 | 180.60 | 184.24 | 677,862 | -7.66(-3.99%) |
Aug 05, 2015 | 192.74 | 194.64 | 190.45 | 191.90 | 700,935 | +1.24(+0.65%) |
Aug 04, 2015 | 192.73 | 193.16 | 188.02 | 190.66 | 384,055 | -2.11(-1.09%) |
Aug 03, 2015 | 193.30 | 193.92 | 190.36 | 192.77 | 328,475 | +0.53(+0.28%) |
Jul 31, 2015 | 192.48 | 194.73 | 190.34 | 192.24 | 392,153 | +1.86(+0.98%) |
Jul 30, 2015 | 190.82 | 191.24 | 187.03 | 190.38 | 345,635 | -0.30(-0.16%) |
Jul 29, 2015 | 192.00 | 193.50 | 188.30 | 190.68 | 668,608 | -2.34(-1.21%) |
Jul 28, 2015 | 186.60 | 193.85 | 185.01 | 193.02 | 695,696 | +7.98(+4.31%) |
Jul 27, 2015 | 183.61 | 186.69 | 181.94 | 185.04 | 530,490 | +0.64(+0.35%) |
Jul 24, 2015 | 185.41 | 187.45 | 183.13 | 184.40 | 538,836 | -1.94(-1.04%) |
Jul 23, 2015 | 185.54 | 187.00 | 185.00 | 186.34 | 396,866 | +1.97(+1.07%) |
Jul 22, 2015 | 182.91 | 185.90 | 182.00 | 184.37 | 327,335 | +0.27(+0.15%) |
Jul 21, 2015 | 183.00 | 185.00 | 181.73 | 184.10 | 454,548 | +1.11(+0.61%) |
Jul 20, 2015 | 184.99 | 185.00 | 181.61 | 182.99 | 238,736 | -0.93(-0.51%) |
Jul 17, 2015 | 183.50 | 184.08 | 181.55 | 183.92 | 267,384 | +1.22(+0.67%) |
Jul 16, 2015 | 181.50 | 185.22 | 180.38 | 182.70 | 399,826 | +2.40(+1.33%) |
Jul 15, 2015 | 184.73 | 185.00 | 179.25 | 180.30 | 283,962 | -3.19(-1.74%) |
Jul 14, 2015 | 177.79 | 184.72 | 176.37 | 183.49 | 487,197 | +4.64(+2.59%) |
Jul 13, 2015 | 179.98 | 181.36 | 178.37 | 178.85 | 378,311 | +0.08(+0.04%) |
Jul 10, 2015 | 177.65 | 179.95 | 177.16 | 178.77 | 250,968 | +2.58(+1.46%) |
Jul 09, 2015 | 175.23 | 177.64 | 174.11 | 176.19 | 270,409 | +3.41(+1.97%) |
Jul 08, 2015 | 176.97 | 176.97 | 172.03 | 172.78 | 299,789 | -4.63(-2.61%) |
Jul 07, 2015 | 178.46 | 178.98 | 174.26 | 177.41 | 454,337 | -0.60(-0.34%) |
Jul 06, 2015 | 175.80 | 179.00 | 175.18 | 178.01 | 277,897 | +0.64(+0.36%) |
Jul 02, 2015 | 177.45 | 177.37 | 177.37 | 177.37 | 280,200 | +0.24(+0.14%) |
Jul 01, 2015 | 178.14 | 178.95 | 176.02 | 177.13 | 651,899 | +1.06(+0.60%) |
Jun 30, 2015 | 172.47 | 176.16 | 172.24 | 176.07 | 668,380 | +5.47(+3.21%) |
Jun 29, 2015 | 172.50 | 174.51 | 169.22 | 170.60 | 540,673 | -3.52(-2.02%) |
Jun 26, 2015 | 179.52 | 179.52 | 173.65 | 174.12 | 1,022,202 | -5.81(-3.23%) |
Jun 25, 2015 | 179.59 | 180.40 | 179.42 | 179.93 | 371,830 | +0.52(+0.29%) |
Jun 24, 2015 | 181.60 | 182.11 | 179.16 | 179.41 | 315,469 | -3.40(-1.86%) |
Jun 23, 2015 | 180.92 | 183.00 | 180.17 | 182.81 | 327,500 | +1.52(+0.84%) |
Jun 22, 2015 | 181.82 | 181.92 | 179.82 | 181.29 | 219,764 | +1.30(+0.72%) |
Jun 19, 2015 | 181.27 | 181.88 | 179.01 | 179.99 | 430,721 | -0.67(-0.37%) |
Jun 18, 2015 | 179.65 | 183.39 | 179.36 | 180.66 | 374,170 | +1.72(+0.96%) |
Jun 17, 2015 | 178.46 | 179.01 | 176.78 | 178.94 | 363,765 | +1.03(+0.58%) |
Jun 16, 2015 | 177.72 | 179.24 | 177.15 | 177.91 | 357,292 | +0.65(+0.37%) |
Jun 15, 2015 | 177.20 | 178.19 | 175.61 | 177.26 | 343,987 | -1.33(-0.74%) |
Jun 12, 2015 | 177.97 | 179.82 | 177.00 | 178.59 | 264,831 | -0.66(-0.37%) |
Jun 11, 2015 | 178.57 | 181.30 | 177.51 | 179.25 | 385,264 | +1.65(+0.93%) |
Jun 10, 2015 | 176.20 | 178.75 | 174.09 | 177.60 | 454,987 | +2.74(+1.57%) |
Jun 09, 2015 | 173.16 | 175.08 | 172.07 | 174.86 | 520,026 | +0.59(+0.34%) |
Jun 08, 2015 | 179.99 | 179.99 | 174.18 | 174.27 | 720,260 | -6.31(-3.49%) |
Jun 05, 2015 | 177.64 | 180.92 | 175.20 | 180.58 | 281,766 | +3.14(+1.77%) |
Jun 04, 2015 | 180.34 | 181.60 | 177.24 | 177.44 | 434,310 | -4.34(-2.39%) |
Jun 03, 2015 | 182.62 | 182.85 | 180.28 | 181.78 | 262,869 | +0.07(+0.04%) |
Jun 02, 2015 | 179.61 | 183.50 | 177.98 | 181.71 | 465,555 | +2.24(+1.25%) |