Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 173.19 | 175.14 | 171.92 | 171.96 | 979,126 | -1.15(-0.66%) |
Aug 28, 2015 | 173.16 | 174.09 | 172.24 | 173.10 | 538,849 | -0.75(-0.43%) |
Aug 27, 2015 | 170.31 | 173.94 | 170.08 | 173.85 | 1,095,571 | +3.84(+2.26%) |
Aug 26, 2015 | 168.32 | 170.36 | 165.73 | 170.02 | 1,471,924 | +4.96(+3.00%) |
Aug 25, 2015 | 167.16 | 170.86 | 165.05 | 165.06 | 1,234,983 | +0.26(+0.16%) |
Aug 24, 2015 | 160.64 | 169.67 | 159.36 | 164.80 | 2,023,200 | -6.16(-3.60%) |
Aug 21, 2015 | 173.97 | 174.95 | 170.96 | 170.96 | 1,351,573 | -4.10(-2.34%) |
Aug 20, 2015 | 176.94 | 178.34 | 174.46 | 175.06 | 1,300,851 | -3.11(-1.75%) |
Aug 19, 2015 | 178.33 | 179.30 | 177.42 | 178.17 | 663,679 | -1.06(-0.59%) |
Aug 18, 2015 | 177.79 | 181.08 | 177.10 | 179.24 | 973,439 | +0.73(+0.41%) |
Aug 17, 2015 | 174.48 | 179.05 | 174.13 | 178.50 | 1,241,950 | +3.05(+1.74%) |
Aug 14, 2015 | 174.53 | 177.00 | 174.09 | 175.46 | 1,192,931 | +0.42(+0.24%) |
Aug 13, 2015 | 174.97 | 176.21 | 174.27 | 175.03 | 600,372 | -0.03(-0.02%) |
Aug 12, 2015 | 174.33 | 175.14 | 171.85 | 175.06 | 1,161,494 | +0.25(+0.15%) |
Aug 11, 2015 | 174.23 | 175.54 | 173.59 | 174.81 | 1,155,073 | -0.41(-0.24%) |
Aug 10, 2015 | 173.60 | 175.49 | 173.06 | 175.22 | 765,828 | +2.07(+1.19%) |
Aug 07, 2015 | 173.83 | 173.83 | 171.74 | 173.15 | 763,428 | -0.43(-0.25%) |
Aug 06, 2015 | 174.75 | 175.91 | 173.46 | 173.58 | 1,184,310 | -0.96(-0.55%) |
Aug 05, 2015 | 172.43 | 175.06 | 172.10 | 174.54 | 1,398,663 | +3.02(+1.76%) |
Aug 04, 2015 | 172.09 | 173.45 | 170.66 | 171.52 | 1,186,982 | -0.07(-0.04%) |
Aug 03, 2015 | 171.68 | 173.29 | 170.58 | 171.59 | 1,076,126 | +0.29(+0.17%) |
Jul 31, 2015 | 173.23 | 173.96 | 170.53 | 171.30 | 1,443,286 | -1.51(-0.88%) |
Jul 30, 2015 | 174.00 | 174.97 | 172.34 | 172.81 | 787,182 | -0.67(-0.39%) |
Jul 29, 2015 | 172.94 | 173.93 | 171.49 | 173.48 | 1,145,115 | -0.10(-0.06%) |
Jul 28, 2015 | 173.24 | 173.90 | 171.08 | 173.58 | 1,290,960 | +0.57(+0.33%) |
Jul 27, 2015 | 170.28 | 173.31 | 169.60 | 173.01 | 1,258,982 | +2.02(+1.18%) |
Jul 24, 2015 | 173.10 | 173.17 | 170.29 | 170.99 | 1,601,250 | -2.79(-1.61%) |
Jul 23, 2015 | 175.17 | 175.42 | 173.29 | 173.78 | 1,601,830 | -1.29(-0.74%) |
Jul 22, 2015 | 174.83 | 175.80 | 173.95 | 175.07 | 1,916,932 | +0.23(+0.13%) |
Jul 21, 2015 | 175.22 | 176.12 | 173.59 | 174.83 | 1,311,906 | -0.29(-0.17%) |
Jul 20, 2015 | 176.92 | 177.08 | 174.75 | 175.12 | 1,366,304 | -1.20(-0.68%) |
Jul 17, 2015 | 175.33 | 176.64 | 174.97 | 176.33 | 1,642,720 | +0.96(+0.55%) |
Jul 16, 2015 | 176.76 | 176.84 | 174.71 | 175.37 | 1,920,718 | -1.00(-0.57%) |
Jul 15, 2015 | 175.00 | 176.85 | 174.41 | 176.37 | 1,738,202 | +1.26(+0.72%) |
Jul 14, 2015 | 175.13 | 175.90 | 174.08 | 175.11 | 1,601,067 | +0.98(+0.56%) |
Jul 13, 2015 | 177.09 | 176.15 | 172.79 | 174.13 | 2,860,635 | -2.02(-1.15%) |
Jul 10, 2015 | 176.86 | 177.00 | 174.99 | 176.15 | 2,375,730 | +1.03(+0.59%) |
Jul 09, 2015 | 176.16 | 176.99 | 175.12 | 175.12 | 3,817,627 | +0.28(+0.16%) |
Jul 08, 2015 | 174.98 | 176.61 | 174.47 | 174.84 | 3,749,897 | -1.17(-0.66%) |
Jul 07, 2015 | 177.23 | 178.17 | 171.04 | 176.01 | 6,482,256 | -1.75(-0.98%) |
Jul 06, 2015 | 178.74 | 183.44 | 176.50 | 177.76 | 14,822,842 | +1.37(+0.78%) |
Jul 02, 2015 | 180.64 | 176.39 | 176.39 | 176.39 | 3,954,822 | -5.31(-2.92%) |
Jul 01, 2015 | 180.50 | 182.60 | 178.53 | 181.69 | 2,002,386 | +1.75(+0.97%) |
Jun 30, 2015 | 182.38 | 184.58 | 179.72 | 179.94 | 3,247,506 | -1.52(-0.84%) |
Jun 29, 2015 | 181.56 | 182.88 | 178.04 | 181.47 | 3,376,469 | -2.45(-1.33%) |
Jun 26, 2015 | 187.21 | 188.15 | 182.64 | 183.91 | 9,169,880 | -1.49(-0.80%) |
Jun 25, 2015 | 173.62 | 187.86 | 173.20 | 185.40 | 8,863,237 | +12.34(+7.13%) |
Jun 24, 2015 | 177.53 | 178.32 | 173.06 | 173.06 | 3,171,996 | -5.29(-2.97%) |
Jun 23, 2015 | 177.98 | 181.94 | 173.88 | 178.34 | 5,644,000 | -0.08(-0.04%) |
Jun 22, 2015 | 194.44 | 194.98 | 177.56 | 178.42 | 8,042,737 | -11.62(-6.11%) |
Jun 19, 2015 | 187.51 | 190.38 | 186.39 | 190.04 | 2,077,909 | +2.83(+1.51%) |
Jun 18, 2015 | 189.09 | 190.54 | 186.84 | 187.21 | 1,985,343 | -1.49(-0.79%) |
Jun 17, 2015 | 188.34 | 192.85 | 188.34 | 188.70 | 3,281,052 | +1.21(+0.65%) |
Jun 16, 2015 | 190.63 | 193.75 | 187.29 | 187.49 | 6,735,883 | -6.56(-3.38%) |
Jun 15, 2015 | 198.82 | 204.56 | 186.74 | 194.05 | 8,580,728 | -5.53(-2.77%) |
Jun 12, 2015 | 200.09 | 202.31 | 199.34 | 199.58 | 2,484,797 | -1.60(-0.79%) |
Jun 11, 2015 | 202.02 | 203.52 | 200.43 | 201.18 | 1,802,147 | -0.26(-0.13%) |
Jun 10, 2015 | 199.49 | 202.47 | 198.72 | 201.44 | 2,724,475 | +1.86(+0.93%) |
Jun 09, 2015 | 199.08 | 200.78 | 198.58 | 199.58 | 2,019,664 | +0.13(+0.07%) |
Jun 08, 2015 | 203.41 | 206.17 | 199.17 | 199.45 | 2,962,226 | -1.93(-0.96%) |
Jun 05, 2015 | 199.59 | 201.77 | 198.33 | 201.38 | 1,848,085 | +1.30(+0.65%) |
Jun 04, 2015 | 199.61 | 201.02 | 198.63 | 200.08 | 1,836,646 | -0.57(-0.29%) |
Jun 03, 2015 | 201.49 | 201.68 | 199.42 | 200.65 | 2,834,268 | -1.06(-0.53%) |
Jun 02, 2015 | 201.64 | 202.91 | 200.60 | 201.71 | 2,299,002 | -0.17(-0.08%) |