Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 183.49 | 186.98 | 178.31 | 179.40 | 279,160 | -4.55(-2.47%) |
Aug 28, 2015 | 184.03 | 186.81 | 181.57 | 183.94 | 328,197 | -1.22(-0.66%) |
Aug 27, 2015 | 193.02 | 194.54 | 179.67 | 185.16 | 346,813 | -5.42(-2.84%) |
Aug 26, 2015 | 191.88 | 194.13 | 183.39 | 190.58 | 141,843 | +3.26(+1.74%) |
Aug 25, 2015 | 191.50 | 195.59 | 186.55 | 187.32 | 197,162 | +2.62(+1.42%) |
Aug 24, 2015 | 182.55 | 192.45 | 169.77 | 184.70 | 189,317 | -6.02(-3.16%) |
Aug 21, 2015 | 190.38 | 195.91 | 187.61 | 190.72 | 329,494 | -3.38(-1.74%) |
Aug 20, 2015 | 198.06 | 198.62 | 193.46 | 194.10 | 268,087 | -6.00(-3.00%) |
Aug 19, 2015 | 201.94 | 204.29 | 198.76 | 200.10 | 359,436 | -1.87(-0.93%) |
Aug 18, 2015 | 207.13 | 209.52 | 201.41 | 201.97 | 252,316 | -4.27(-2.07%) |
Aug 17, 2015 | 203.22 | 209.90 | 201.92 | 206.25 | 200,217 | +0.98(+0.48%) |
Aug 14, 2015 | 204.74 | 205.35 | 201.75 | 205.27 | 172,760 | -0.44(-0.21%) |
Aug 13, 2015 | 200.68 | 207.92 | 198.01 | 205.71 | 254,822 | +6.49(+3.26%) |
Aug 12, 2015 | 199.12 | 200.80 | 189.70 | 199.22 | 226,851 | -0.86(-0.43%) |
Aug 11, 2015 | 194.80 | 202.93 | 194.80 | 200.08 | 177,510 | +4.41(+2.25%) |
Aug 10, 2015 | 195.70 | 198.63 | 192.20 | 195.68 | 201,504 | +1.75(+0.90%) |
Aug 07, 2015 | 196.53 | 198.55 | 193.68 | 193.92 | 227,534 | -3.49(-1.77%) |
Aug 06, 2015 | 201.68 | 205.09 | 196.13 | 197.41 | 239,510 | -4.27(-2.12%) |
Aug 05, 2015 | 195.03 | 202.46 | 194.87 | 201.68 | 269,569 | +7.69(+3.97%) |
Aug 04, 2015 | 193.11 | 194.50 | 190.74 | 193.98 | 175,743 | +0.18(+0.09%) |
Aug 03, 2015 | 190.10 | 197.71 | 188.20 | 193.81 | 348,738 | +6.29(+3.36%) |
Jul 31, 2015 | 186.31 | 189.93 | 185.11 | 187.51 | 229,059 | +0.56(+0.30%) |
Jul 30, 2015 | 185.11 | 194.63 | 181.12 | 186.95 | 582,042 | +5.71(+3.15%) |
Jul 29, 2015 | 182.95 | 184.93 | 180.66 | 181.24 | 239,125 | -1.63(-0.89%) |
Jul 28, 2015 | 179.22 | 183.30 | 178.06 | 182.87 | 207,700 | +3.56(+1.99%) |
Jul 27, 2015 | 179.01 | 180.66 | 177.01 | 179.31 | 151,003 | -0.56(-0.31%) |
Jul 24, 2015 | 180.88 | 183.74 | 178.31 | 179.87 | 136,054 | -0.87(-0.48%) |
Jul 23, 2015 | 181.67 | 184.13 | 179.17 | 180.74 | 226,013 | +0.04(+0.02%) |
Jul 22, 2015 | 180.23 | 183.04 | 179.71 | 180.70 | 282,703 | +1.12(+0.62%) |
Jul 21, 2015 | 178.50 | 180.37 | 175.98 | 179.58 | 208,526 | +0.61(+0.34%) |
Jul 20, 2015 | 180.20 | 180.47 | 176.44 | 178.97 | 295,830 | +0.05(+0.03%) |
Jul 17, 2015 | 176.88 | 179.84 | 176.13 | 178.93 | 200,953 | +1.77(+1.00%) |
Jul 16, 2015 | 175.41 | 178.63 | 173.08 | 177.16 | 189,603 | +2.76(+1.58%) |
Jul 15, 2015 | 169.44 | 176.81 | 168.41 | 174.40 | 199,897 | +3.85(+2.26%) |
Jul 14, 2015 | 171.89 | 174.53 | 169.47 | 170.55 | 314,696 | -1.87(-1.08%) |
Jul 13, 2015 | 173.79 | 175.84 | 171.89 | 172.41 | 210,562 | +1.10(+0.64%) |
Jul 10, 2015 | 167.62 | 171.66 | 167.62 | 171.31 | 310,962 | +4.88(+2.93%) |
Jul 09, 2015 | 168.17 | 170.93 | 165.72 | 166.43 | 290,452 | -1.44(-0.86%) |
Jul 08, 2015 | 161.27 | 168.14 | 158.83 | 167.87 | 237,167 | +6.63(+4.11%) |
Jul 07, 2015 | 160.43 | 162.29 | 158.24 | 161.24 | 194,224 | +0.94(+0.59%) |
Jul 06, 2015 | 155.16 | 160.84 | 155.16 | 160.29 | 272,153 | +4.14(+2.65%) |
Jul 02, 2015 | 155.82 | 156.15 | 156.15 | 156.15 | 168,469 | -0.02(-0.01%) |
Jul 01, 2015 | 159.04 | 159.26 | 154.26 | 156.17 | 247,896 | -0.63(-0.40%) |
Jun 30, 2015 | 156.02 | 159.76 | 155.63 | 156.79 | 171,799 | +1.67(+1.07%) |
Jun 29, 2015 | 157.03 | 159.92 | 154.95 | 155.13 | 177,976 | -3.14(-1.98%) |
Jun 26, 2015 | 159.22 | 159.82 | 157.84 | 158.27 | 250,275 | -0.96(-0.60%) |
Jun 25, 2015 | 158.06 | 161.76 | 157.74 | 159.23 | 265,964 | +1.90(+1.20%) |
Jun 24, 2015 | 157.85 | 158.72 | 155.42 | 157.33 | 133,691 | -0.51(-0.32%) |
Jun 23, 2015 | 158.18 | 160.13 | 155.47 | 157.84 | 133,375 | -0.34(-0.21%) |
Jun 22, 2015 | 159.58 | 159.71 | 156.04 | 158.18 | 230,030 | +0.02(+0.01%) |
Jun 19, 2015 | 156.73 | 160.35 | 156.17 | 158.16 | 237,823 | +1.24(+0.79%) |
Jun 18, 2015 | 150.18 | 157.17 | 149.15 | 156.92 | 265,087 | +8.78(+5.93%) |
Jun 17, 2015 | 147.28 | 148.61 | 146.60 | 148.14 | 128,651 | +0.49(+0.33%) |
Jun 16, 2015 | 144.53 | 148.27 | 143.43 | 147.65 | 174,045 | +3.52(+2.44%) |
Jun 15, 2015 | 144.31 | 146.54 | 141.12 | 144.13 | 159,995 | -1.53(-1.05%) |
Jun 12, 2015 | 142.52 | 146.12 | 141.78 | 145.66 | 139,557 | +2.58(+1.81%) |
Jun 11, 2015 | 144.16 | 144.63 | 141.86 | 143.08 | 94,728 | -0.46(-0.32%) |
Jun 10, 2015 | 139.81 | 144.89 | 139.81 | 143.54 | 180,537 | +3.29(+2.34%) |
Jun 09, 2015 | 139.89 | 143.32 | 135.53 | 140.25 | 209,950 | -1.04(-0.74%) |
Jun 08, 2015 | 145.66 | 145.66 | 140.16 | 141.29 | 223,011 | -4.93(-3.37%) |
Jun 05, 2015 | 146.28 | 146.82 | 144.57 | 146.22 | 161,494 | +0.12(+0.08%) |
Jun 04, 2015 | 145.44 | 147.06 | 145.33 | 146.09 | 231,092 | +1.49(+1.03%) |
Jun 03, 2015 | 140.81 | 144.82 | 140.15 | 144.60 | 136,270 | +4.50(+3.21%) |
Jun 02, 2015 | 140.48 | 141.90 | 139.29 | 140.10 | 175,629 | -1.84(-1.30%) |