Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 230.13 | 232.31 | 226.28 | 227.76 | 490,851 | -3.89(-1.68%) |
Aug 28, 2015 | 223.00 | 233.41 | 222.87 | 231.65 | 654,455 | +2.94(+1.29%) |
Aug 27, 2015 | 226.15 | 229.61 | 225.16 | 228.70 | 829,697 | +8.98(+4.09%) |
Aug 26, 2015 | 220.67 | 220.73 | 213.24 | 219.72 | 652,533 | +4.27(+1.98%) |
Aug 25, 2015 | 223.19 | 223.57 | 214.38 | 215.45 | 899,001 | +2.66(+1.25%) |
Aug 24, 2015 | 213.23 | 221.92 | 211.84 | 212.79 | 1,408,144 | -5.88(-2.69%) |
Aug 21, 2015 | 224.18 | 226.97 | 218.07 | 218.67 | 945,358 | -10.57(-4.61%) |
Aug 20, 2015 | 235.41 | 236.24 | 229.01 | 229.24 | 583,257 | -8.13(-3.42%) |
Aug 19, 2015 | 235.11 | 239.16 | 233.83 | 237.37 | 554,119 | -2.69(-1.12%) |
Aug 18, 2015 | 242.16 | 243.56 | 239.76 | 240.06 | 417,466 | -1.28(-0.53%) |
Aug 17, 2015 | 235.73 | 241.65 | 234.87 | 241.34 | 599,018 | -0.31(-0.13%) |
Aug 14, 2015 | 242.61 | 242.93 | 238.74 | 241.64 | 243,668 | -1.42(-0.59%) |
Aug 13, 2015 | 243.41 | 244.44 | 241.70 | 243.06 | 782,830 | -2.94(-1.19%) |
Aug 12, 2015 | 243.85 | 247.00 | 242.92 | 246.00 | 601,727 | -0.14(-0.06%) |
Aug 11, 2015 | 246.47 | 247.71 | 243.70 | 246.14 | 378,436 | -0.96(-0.39%) |
Aug 10, 2015 | 246.10 | 248.42 | 245.59 | 247.10 | 668,479 | +1.83(+0.74%) |
Aug 07, 2015 | 241.79 | 245.69 | 239.15 | 245.27 | 1,591,024 | +9.29(+3.94%) |
Aug 06, 2015 | 247.81 | 247.94 | 233.97 | 235.99 | 1,822,235 | -13.13(-5.27%) |
Aug 05, 2015 | 249.99 | 252.28 | 247.60 | 249.11 | 1,345,175 | +0.15(+0.06%) |
Aug 04, 2015 | 254.95 | 258.81 | 242.10 | 248.97 | 4,190,382 | -14.22(-5.40%) |
Aug 03, 2015 | 262.98 | 263.77 | 260.88 | 263.18 | 461,313 | +1.25(+0.48%) |
Jul 31, 2015 | 261.95 | 262.74 | 260.25 | 261.93 | 451,472 | +4.21(+1.63%) |
Jul 30, 2015 | 261.18 | 261.29 | 255.19 | 257.72 | 417,453 | -0.85(-0.33%) |
Jul 29, 2015 | 261.01 | 265.68 | 258.25 | 258.57 | 1,496,070 | +0.13(+0.05%) |
Jul 28, 2015 | 253.98 | 259.10 | 253.54 | 258.44 | 698,454 | +4.06(+1.60%) |
Jul 27, 2015 | 252.77 | 254.86 | 251.74 | 254.38 | 647,640 | +6.42(+2.59%) |
Jul 24, 2015 | 255.56 | 256.14 | 247.07 | 247.95 | 503,739 | -8.51(-3.32%) |
Jul 23, 2015 | 246.43 | 259.05 | 245.29 | 256.47 | 1,879,517 | +1.75(+0.69%) |
Jul 22, 2015 | 250.87 | 255.32 | 249.32 | 254.72 | 1,098,852 | +4.15(+1.66%) |
Jul 21, 2015 | 252.03 | 252.03 | 248.74 | 250.57 | 375,008 | -2.52(-1.00%) |
Jul 20, 2015 | 252.26 | 254.03 | 251.69 | 253.09 | 365,422 | +0.15(+0.06%) |
Jul 17, 2015 | 252.30 | 253.50 | 251.70 | 252.94 | 516,088 | +1.13(+0.45%) |
Jul 16, 2015 | 254.09 | 254.56 | 251.41 | 251.81 | 708,861 | +2.29(+0.92%) |
Jul 15, 2015 | 251.65 | 251.99 | 248.53 | 249.53 | 687,269 | -1.99(-0.79%) |
Jul 14, 2015 | 251.30 | 252.44 | 250.61 | 251.52 | 360,718 | +1.44(+0.58%) |
Jul 13, 2015 | 252.18 | 253.02 | 249.95 | 250.07 | 653,385 | +4.31(+1.75%) |
Jul 10, 2015 | 247.78 | 248.03 | 244.72 | 245.76 | 580,149 | +7.22(+3.02%) |
Jul 09, 2015 | 240.91 | 241.53 | 238.32 | 238.55 | 357,359 | +3.99(+1.70%) |
Jul 08, 2015 | 238.01 | 238.01 | 234.03 | 234.56 | 427,157 | -3.51(-1.47%) |
Jul 07, 2015 | 240.07 | 240.07 | 235.70 | 238.07 | 299,592 | -2.24(-0.93%) |
Jul 06, 2015 | 238.17 | 241.41 | 238.01 | 240.31 | 254,042 | -1.27(-0.52%) |
Jul 02, 2015 | 241.56 | 241.57 | 241.57 | 241.57 | 304,362 | +2.49(+1.04%) |
Jul 01, 2015 | 240.49 | 241.47 | 238.12 | 239.08 | 311,013 | +2.00(+0.84%) |
Jun 30, 2015 | 237.33 | 237.92 | 235.00 | 237.08 | 484,489 | +0.25(+0.10%) |
Jun 29, 2015 | 238.81 | 241.66 | 236.53 | 236.83 | 380,529 | -7.70(-3.15%) |
Jun 26, 2015 | 245.81 | 246.90 | 242.59 | 244.53 | 375,785 | -2.91(-1.17%) |
Jun 25, 2015 | 249.07 | 249.56 | 246.77 | 247.43 | 344,078 | +0.66(+0.27%) |
Jun 24, 2015 | 249.80 | 250.39 | 246.44 | 246.78 | 366,586 | -2.26(-0.91%) |
Jun 23, 2015 | 250.17 | 250.19 | 247.94 | 249.03 | 346,686 | +2.30(+0.93%) |
Jun 22, 2015 | 247.18 | 249.13 | 246.33 | 246.74 | 261,391 | +3.72(+1.53%) |
Jun 19, 2015 | 244.34 | 245.99 | 242.07 | 243.02 | 393,418 | -2.38(-0.97%) |
Jun 18, 2015 | 242.34 | 247.40 | 242.25 | 245.39 | 323,432 | +4.12(+1.71%) |
Jun 17, 2015 | 242.04 | 242.32 | 239.87 | 241.27 | 405,374 | +0.47(+0.20%) |
Jun 16, 2015 | 239.69 | 241.60 | 239.24 | 240.80 | 285,941 | +1.37(+0.57%) |
Jun 15, 2015 | 239.21 | 240.19 | 237.88 | 239.42 | 315,670 | -1.35(-0.56%) |
Jun 12, 2015 | 242.12 | 243.06 | 240.43 | 240.78 | 430,359 | -2.35(-0.96%) |
Jun 11, 2015 | 244.40 | 245.02 | 241.63 | 243.12 | 386,492 | +0.90(+0.37%) |
Jun 10, 2015 | 239.88 | 242.89 | 239.11 | 242.22 | 490,351 | +4.26(+1.79%) |
Jun 09, 2015 | 238.76 | 239.31 | 235.95 | 237.96 | 522,077 | -1.71(-0.71%) |
Jun 08, 2015 | 240.43 | 241.79 | 238.59 | 239.67 | 718,770 | -7.25(-2.94%) |
Jun 05, 2015 | 243.84 | 247.50 | 242.48 | 246.92 | 539,732 | -0.26(-0.10%) |
Jun 04, 2015 | 247.33 | 249.65 | 245.67 | 247.18 | 414,607 | -2.51(-1.01%) |
Jun 03, 2015 | 250.63 | 251.23 | 249.28 | 249.69 | 537,560 | -0.57(-0.23%) |
Jun 02, 2015 | 251.01 | 251.74 | 248.43 | 250.26 | 451,418 | -2.32(-0.92%) |