Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 154.00 | 158.11 | 153.12 | 156.63 | 839,681 | +2.15(+1.39%) |
Aug 28, 2015 | 152.74 | 155.91 | 151.86 | 154.49 | 756,666 | +0.85(+0.55%) |
Aug 27, 2015 | 148.79 | 155.42 | 148.79 | 153.64 | 850,772 | +6.56(+4.46%) |
Aug 26, 2015 | 147.44 | 147.44 | 142.27 | 147.07 | 827,002 | +3.35(+2.33%) |
Aug 25, 2015 | 147.83 | 152.55 | 143.72 | 143.72 | 1,020,386 | -0.45(-0.31%) |
Aug 24, 2015 | 142.45 | 151.22 | 133.31 | 144.17 | 1,433,346 | -6.35(-4.22%) |
Aug 21, 2015 | 153.91 | 155.06 | 148.85 | 150.52 | 1,041,480 | -4.94(-3.18%) |
Aug 20, 2015 | 158.30 | 159.10 | 154.68 | 155.46 | 572,863 | -3.67(-2.31%) |
Aug 19, 2015 | 162.87 | 163.04 | 158.10 | 159.13 | 685,482 | -4.47(-2.73%) |
Aug 18, 2015 | 162.91 | 165.37 | 161.94 | 163.60 | 472,391 | +0.53(+0.33%) |
Aug 17, 2015 | 163.45 | 163.93 | 161.20 | 163.07 | 535,543 | +0.08(+0.05%) |
Aug 14, 2015 | 160.16 | 163.18 | 159.56 | 162.99 | 863,820 | +2.68(+1.67%) |
Aug 13, 2015 | 160.64 | 161.49 | 158.69 | 160.31 | 557,846 | -0.43(-0.27%) |
Aug 12, 2015 | 158.10 | 160.87 | 157.56 | 160.73 | 922,381 | +1.50(+0.94%) |
Aug 11, 2015 | 158.94 | 160.96 | 158.36 | 159.23 | 847,914 | -0.93(-0.58%) |
Aug 10, 2015 | 157.55 | 161.12 | 157.30 | 160.16 | 652,071 | +4.12(+2.64%) |
Aug 07, 2015 | 156.64 | 157.56 | 154.34 | 156.05 | 584,076 | -0.13(-0.08%) |
Aug 06, 2015 | 158.44 | 160.95 | 155.59 | 156.18 | 1,098,023 | -2.25(-1.42%) |
Aug 05, 2015 | 155.25 | 160.72 | 154.50 | 158.43 | 1,752,878 | +4.39(+2.85%) |
Aug 04, 2015 | 143.07 | 154.18 | 141.54 | 154.05 | 2,273,283 | +8.30(+5.69%) |
Aug 03, 2015 | 145.85 | 147.70 | 144.39 | 145.75 | 796,692 | -0.28(-0.19%) |
Jul 31, 2015 | 147.37 | 147.85 | 145.69 | 146.03 | 487,327 | -0.60(-0.41%) |
Jul 30, 2015 | 145.85 | 146.86 | 144.68 | 146.63 | 478,633 | +0.08(+0.06%) |
Jul 29, 2015 | 145.79 | 148.50 | 144.45 | 146.55 | 889,344 | +1.28(+0.88%) |
Jul 28, 2015 | 144.34 | 146.46 | 142.47 | 145.28 | 708,535 | +2.24(+1.57%) |
Jul 27, 2015 | 146.03 | 146.30 | 142.68 | 143.03 | 722,099 | -3.94(-2.68%) |
Jul 24, 2015 | 148.32 | 148.88 | 144.96 | 146.97 | 720,448 | -1.35(-0.91%) |
Jul 23, 2015 | 150.39 | 151.55 | 147.84 | 148.32 | 909,946 | -1.45(-0.97%) |
Jul 22, 2015 | 148.26 | 150.94 | 147.85 | 149.77 | 890,158 | +0.56(+0.37%) |
Jul 21, 2015 | 149.23 | 150.28 | 147.33 | 149.21 | 854,248 | +0.01(+0.01%) |
Jul 20, 2015 | 146.16 | 149.42 | 144.90 | 149.21 | 951,390 | +3.45(+2.36%) |
Jul 17, 2015 | 144.45 | 146.88 | 143.86 | 145.76 | 1,162,284 | +2.55(+1.78%) |
Jul 16, 2015 | 140.96 | 144.66 | 140.85 | 143.21 | 607,326 | +2.64(+1.88%) |
Jul 15, 2015 | 140.91 | 141.09 | 139.31 | 140.56 | 622,435 | -0.85(-0.60%) |
Jul 14, 2015 | 142.52 | 143.30 | 141.29 | 141.41 | 768,301 | -1.40(-0.98%) |
Jul 13, 2015 | 143.80 | 144.47 | 142.15 | 142.81 | 596,798 | +0.43(+0.30%) |
Jul 10, 2015 | 137.96 | 142.80 | 137.96 | 142.38 | 962,743 | +5.71(+4.18%) |
Jul 09, 2015 | 136.11 | 138.73 | 135.90 | 136.67 | 767,406 | +2.02(+1.50%) |
Jul 08, 2015 | 134.10 | 136.96 | 132.91 | 134.65 | 898,386 | -0.40(-0.30%) |
Jul 07, 2015 | 134.46 | 135.92 | 131.80 | 135.05 | 949,419 | +0.53(+0.39%) |
Jul 06, 2015 | 132.47 | 135.10 | 132.12 | 134.52 | 864,490 | +0.43(+0.32%) |
Jul 02, 2015 | 134.58 | 134.09 | 134.09 | 134.09 | 560,785 | +0.13(+0.10%) |
Jul 01, 2015 | 132.76 | 134.70 | 132.51 | 133.96 | 736,040 | +2.19(+1.66%) |
Jun 30, 2015 | 133.24 | 134.04 | 131.75 | 131.77 | 775,627 | -0.57(-0.43%) |
Jun 29, 2015 | 133.97 | 136.04 | 132.08 | 132.34 | 552,207 | -2.57(-1.90%) |
Jun 26, 2015 | 135.69 | 136.22 | 134.34 | 134.91 | 1,420,021 | -0.32(-0.23%) |
Jun 25, 2015 | 136.14 | 136.15 | 134.42 | 135.23 | 653,655 | -0.64(-0.47%) |
Jun 24, 2015 | 137.86 | 138.00 | 134.26 | 135.87 | 572,186 | -2.07(-1.50%) |
Jun 23, 2015 | 138.13 | 138.78 | 137.07 | 137.94 | 340,691 | -0.33(-0.24%) |
Jun 22, 2015 | 138.89 | 139.57 | 137.06 | 138.26 | 592,062 | +0.22(+0.16%) |
Jun 19, 2015 | 137.19 | 139.16 | 137.19 | 138.05 | 718,515 | +0.83(+0.60%) |
Jun 18, 2015 | 135.76 | 137.80 | 134.87 | 137.22 | 668,949 | +2.21(+1.63%) |
Jun 17, 2015 | 135.99 | 136.82 | 133.39 | 135.01 | 724,352 | -0.72(-0.53%) |
Jun 16, 2015 | 135.92 | 136.86 | 135.07 | 135.73 | 487,118 | -0.33(-0.24%) |
Jun 15, 2015 | 136.44 | 137.42 | 134.87 | 136.06 | 733,933 | -1.66(-1.20%) |
Jun 12, 2015 | 141.09 | 141.09 | 137.02 | 137.71 | 891,613 | -3.78(-2.67%) |
Jun 11, 2015 | 141.42 | 142.61 | 140.46 | 141.50 | 909,207 | +0.27(+0.19%) |
Jun 10, 2015 | 139.43 | 142.84 | 139.43 | 141.22 | 969,744 | +2.84(+2.05%) |
Jun 09, 2015 | 138.38 | 139.59 | 137.50 | 138.38 | 715,727 | -0.06(-0.04%) |
Jun 08, 2015 | 137.91 | 138.98 | 136.90 | 138.44 | 688,692 | +0.53(+0.39%) |
Jun 05, 2015 | 137.19 | 139.68 | 136.18 | 137.91 | 1,178,902 | +0.09(+0.07%) |
Jun 04, 2015 | 136.79 | 138.28 | 135.57 | 137.82 | 1,355,071 | +0.13(+0.10%) |
Jun 03, 2015 | 138.85 | 139.82 | 136.12 | 137.69 | 1,450,899 | -1.42(-1.02%) |
Jun 02, 2015 | 136.88 | 140.25 | 136.58 | 139.10 | 1,962,064 | +2.16(+1.58%) |