Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 154.50 | 155.71 | 152.68 | 153.87 | 507,210 | -1.86(-1.19%) |
Aug 28, 2015 | 154.24 | 155.86 | 153.84 | 155.72 | 376,018 | +0.76(+0.49%) |
Aug 27, 2015 | 151.06 | 155.58 | 150.40 | 154.97 | 667,241 | +5.51(+3.68%) |
Aug 26, 2015 | 149.45 | 149.97 | 146.96 | 149.46 | 760,232 | +3.04(+2.07%) |
Aug 25, 2015 | 150.70 | 150.97 | 146.21 | 146.42 | 883,077 | -0.73(-0.50%) |
Aug 24, 2015 | 147.19 | 151.28 | 145.03 | 147.15 | 1,040,480 | -6.38(-4.15%) |
Aug 21, 2015 | 156.36 | 156.59 | 153.23 | 153.53 | 554,155 | -3.77(-2.40%) |
Aug 20, 2015 | 159.38 | 160.63 | 157.28 | 157.30 | 371,185 | -3.33(-2.07%) |
Aug 19, 2015 | 161.77 | 162.40 | 159.52 | 160.63 | 287,151 | -2.05(-1.26%) |
Aug 18, 2015 | 162.40 | 163.06 | 162.01 | 162.68 | 287,023 | +0.16(+0.10%) |
Aug 17, 2015 | 160.58 | 162.84 | 159.53 | 162.52 | 271,328 | +1.41(+0.87%) |
Aug 14, 2015 | 159.92 | 161.20 | 157.88 | 161.12 | 392,063 | +0.64(+0.40%) |
Aug 13, 2015 | 159.70 | 161.18 | 158.91 | 160.48 | 228,605 | +0.52(+0.33%) |
Aug 12, 2015 | 158.99 | 160.35 | 157.90 | 159.96 | 311,789 | -0.39(-0.24%) |
Aug 11, 2015 | 159.61 | 160.47 | 158.42 | 160.35 | 305,384 | -1.00(-0.62%) |
Aug 10, 2015 | 160.79 | 161.97 | 160.12 | 161.34 | 325,389 | +1.61(+1.01%) |
Aug 07, 2015 | 158.02 | 159.76 | 157.85 | 159.73 | 350,158 | +1.25(+0.79%) |
Aug 06, 2015 | 158.90 | 159.75 | 157.83 | 158.48 | 362,371 | -0.42(-0.26%) |
Aug 05, 2015 | 159.23 | 160.81 | 158.39 | 158.90 | 317,196 | +0.62(+0.39%) |
Aug 04, 2015 | 157.02 | 158.46 | 156.66 | 158.28 | 488,098 | +1.26(+0.80%) |
Aug 03, 2015 | 158.96 | 158.96 | 155.99 | 157.02 | 419,019 | -1.77(-1.11%) |
Jul 31, 2015 | 159.37 | 159.49 | 158.01 | 158.78 | 450,164 | +0.19(+0.12%) |
Jul 30, 2015 | 157.57 | 159.12 | 157.00 | 158.59 | 285,896 | +0.29(+0.18%) |
Jul 29, 2015 | 155.85 | 158.57 | 155.49 | 158.31 | 450,384 | +2.39(+1.53%) |
Jul 28, 2015 | 156.04 | 156.60 | 154.28 | 155.91 | 1,138,793 | +0.00(+0.00%) |
Jul 27, 2015 | 153.75 | 156.68 | 150.18 | 155.91 | 1,791,225 | -7.46(-4.57%) |
Jul 24, 2015 | 164.67 | 165.40 | 162.75 | 163.38 | 466,181 | -1.61(-0.98%) |
Jul 23, 2015 | 165.91 | 167.22 | 164.82 | 164.99 | 405,531 | -1.13(-0.68%) |
Jul 22, 2015 | 165.71 | 167.27 | 165.38 | 166.12 | 343,885 | +0.03(+0.02%) |
Jul 21, 2015 | 167.52 | 167.91 | 165.87 | 166.09 | 382,655 | -1.92(-1.14%) |
Jul 20, 2015 | 167.91 | 168.80 | 167.56 | 168.01 | 209,846 | +0.03(+0.02%) |
Jul 17, 2015 | 168.17 | 168.27 | 167.40 | 167.98 | 218,333 | -0.11(-0.07%) |
Jul 16, 2015 | 168.25 | 168.94 | 167.51 | 168.09 | 188,119 | +1.12(+0.67%) |
Jul 15, 2015 | 167.84 | 168.23 | 166.67 | 166.97 | 283,431 | -0.86(-0.51%) |
Jul 14, 2015 | 167.26 | 168.03 | 166.51 | 167.84 | 276,953 | +0.82(+0.49%) |
Jul 13, 2015 | 165.35 | 167.34 | 165.00 | 167.02 | 473,455 | +3.42(+2.09%) |
Jul 10, 2015 | 165.04 | 165.11 | 162.98 | 163.60 | 480,719 | +0.75(+0.46%) |
Jul 09, 2015 | 164.67 | 165.52 | 162.61 | 162.85 | 359,931 | +0.23(+0.14%) |
Jul 08, 2015 | 165.21 | 165.51 | 162.02 | 162.63 | 380,026 | -3.28(-1.97%) |
Jul 07, 2015 | 164.93 | 165.95 | 162.69 | 165.90 | 483,196 | +1.37(+0.84%) |
Jul 06, 2015 | 163.87 | 165.63 | 163.23 | 164.53 | 322,204 | -0.97(-0.58%) |
Jul 02, 2015 | 165.61 | 165.49 | 165.49 | 165.49 | 487,183 | +0.54(+0.33%) |
Jul 01, 2015 | 164.91 | 165.19 | 163.66 | 164.95 | 338,222 | +1.48(+0.90%) |
Jun 30, 2015 | 165.51 | 166.01 | 163.17 | 163.47 | 524,131 | -0.10(-0.06%) |
Jun 29, 2015 | 165.63 | 166.73 | 163.37 | 163.58 | 369,727 | -3.23(-1.94%) |
Jun 26, 2015 | 166.57 | 167.65 | 166.06 | 166.81 | 347,577 | +0.84(+0.51%) |
Jun 25, 2015 | 166.78 | 167.39 | 165.80 | 165.97 | 238,689 | -0.57(-0.34%) |
Jun 24, 2015 | 167.18 | 168.11 | 166.25 | 166.54 | 314,461 | -1.16(-0.69%) |
Jun 23, 2015 | 168.55 | 169.37 | 167.37 | 167.69 | 348,208 | -0.83(-0.49%) |
Jun 22, 2015 | 168.30 | 169.60 | 168.12 | 168.53 | 251,760 | +1.55(+0.93%) |
Jun 19, 2015 | 167.68 | 168.01 | 166.88 | 166.97 | 876,541 | -0.81(-0.49%) |
Jun 18, 2015 | 165.72 | 168.15 | 165.51 | 167.79 | 397,130 | +2.44(+1.47%) |
Jun 17, 2015 | 165.26 | 166.10 | 164.40 | 165.35 | 223,225 | +0.34(+0.21%) |
Jun 16, 2015 | 164.99 | 165.82 | 164.45 | 165.01 | 248,020 | +0.10(+0.06%) |
Jun 15, 2015 | 165.02 | 165.19 | 163.38 | 164.91 | 285,790 | -1.77(-1.06%) |
Jun 12, 2015 | 167.92 | 168.00 | 166.25 | 166.68 | 200,484 | -1.77(-1.05%) |
Jun 11, 2015 | 167.99 | 169.04 | 167.71 | 168.45 | 280,186 | +0.63(+0.38%) |
Jun 10, 2015 | 166.63 | 168.13 | 166.62 | 167.82 | 210,877 | +1.87(+1.13%) |
Jun 09, 2015 | 165.96 | 166.58 | 165.19 | 165.95 | 213,695 | +0.54(+0.33%) |
Jun 08, 2015 | 165.46 | 167.41 | 165.09 | 165.41 | 198,447 | -0.54(-0.33%) |
Jun 05, 2015 | 165.09 | 166.04 | 164.00 | 165.95 | 245,612 | +0.70(+0.42%) |
Jun 04, 2015 | 166.67 | 166.67 | 164.95 | 165.25 | 274,964 | -1.98(-1.18%) |
Jun 03, 2015 | 167.05 | 167.71 | 166.11 | 167.23 | 190,058 | +0.65(+0.39%) |
Jun 02, 2015 | 165.48 | 167.58 | 164.91 | 166.57 | 226,359 | +0.78(+0.47%) |