Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 178.02 | 180.26 | 171.68 | 172.19 | 1,636,469 | -6.67(-3.73%) |
Aug 28, 2015 | 178.40 | 180.00 | 176.32 | 178.86 | 1,477,803 | -0.96(-0.53%) |
Aug 27, 2015 | 175.32 | 179.96 | 174.23 | 179.82 | 2,027,069 | +6.28(+3.62%) |
Aug 26, 2015 | 170.72 | 173.76 | 164.83 | 173.54 | 1,813,874 | +8.10(+4.90%) |
Aug 25, 2015 | 171.82 | 173.66 | 165.19 | 165.44 | 2,587,149 | -1.41(-0.85%) |
Aug 24, 2015 | 164.28 | 173.09 | 156.71 | 166.85 | 3,579,100 | -6.96(-4.00%) |
Aug 21, 2015 | 176.00 | 180.69 | 173.74 | 173.81 | 2,234,378 | -4.81(-2.69%) |
Aug 20, 2015 | 184.25 | 186.04 | 178.24 | 178.62 | 1,333,392 | -6.34(-3.43%) |
Aug 19, 2015 | 185.62 | 186.43 | 183.25 | 184.96 | 1,306,306 | -2.46(-1.31%) |
Aug 18, 2015 | 191.20 | 191.20 | 186.84 | 187.42 | 1,106,633 | -3.80(-1.99%) |
Aug 17, 2015 | 186.75 | 191.52 | 185.03 | 191.22 | 980,152 | +4.64(+2.49%) |
Aug 14, 2015 | 187.60 | 188.75 | 183.77 | 186.58 | 882,910 | -2.25(-1.19%) |
Aug 13, 2015 | 190.09 | 191.89 | 188.32 | 188.83 | 980,487 | -2.18(-1.14%) |
Aug 12, 2015 | 185.13 | 191.38 | 182.30 | 191.01 | 1,815,536 | +4.70(+2.52%) |
Aug 11, 2015 | 189.34 | 189.72 | 184.76 | 186.31 | 1,408,897 | -4.12(-2.16%) |
Aug 10, 2015 | 191.50 | 193.91 | 189.70 | 190.43 | 810,380 | +0.81(+0.43%) |
Aug 07, 2015 | 190.01 | 190.95 | 185.00 | 189.62 | 1,519,502 | -0.11(-0.06%) |
Aug 06, 2015 | 197.73 | 198.23 | 189.50 | 189.73 | 1,132,560 | -8.21(-4.15%) |
Aug 05, 2015 | 199.48 | 200.97 | 196.77 | 197.94 | 649,120 | +0.79(+0.40%) |
Aug 04, 2015 | 196.52 | 198.91 | 195.45 | 197.15 | 872,533 | +1.42(+0.73%) |
Aug 03, 2015 | 196.88 | 199.00 | 193.52 | 195.73 | 1,364,659 | -1.71(-0.87%) |
Jul 31, 2015 | 200.00 | 200.00 | 196.32 | 197.44 | 1,697,910 | -1.85(-0.93%) |
Jul 30, 2015 | 200.41 | 203.06 | 189.40 | 199.29 | 2,578,733 | +0.53(+0.27%) |
Jul 29, 2015 | 204.44 | 205.29 | 198.46 | 198.76 | 2,190,802 | -4.79(-2.35%) |
Jul 28, 2015 | 200.22 | 203.68 | 198.60 | 203.55 | 1,536,183 | +5.45(+2.75%) |
Jul 27, 2015 | 200.53 | 201.68 | 196.71 | 198.10 | 1,671,529 | -2.89(-1.44%) |
Jul 24, 2015 | 205.11 | 205.11 | 199.92 | 200.99 | 1,827,229 | -6.85(-3.30%) |
Jul 23, 2015 | 206.66 | 208.88 | 205.51 | 207.84 | 1,012,050 | +1.68(+0.81%) |
Jul 22, 2015 | 204.40 | 206.73 | 204.09 | 206.16 | 1,041,302 | +1.28(+0.62%) |
Jul 21, 2015 | 203.60 | 205.83 | 201.31 | 204.88 | 916,669 | +0.42(+0.21%) |
Jul 20, 2015 | 205.54 | 206.01 | 203.35 | 204.46 | 857,623 | +0.16(+0.08%) |
Jul 17, 2015 | 204.61 | 204.98 | 201.49 | 204.30 | 1,147,821 | +0.04(+0.02%) |
Jul 16, 2015 | 204.67 | 205.87 | 202.83 | 204.26 | 1,595,222 | +0.46(+0.23%) |
Jul 15, 2015 | 206.01 | 208.81 | 202.80 | 203.80 | 2,290,877 | -1.20(-0.59%) |
Jul 14, 2015 | 199.36 | 205.08 | 199.36 | 205.00 | 3,043,774 | +5.89(+2.96%) |
Jul 13, 2015 | 193.41 | 199.25 | 193.41 | 199.11 | 1,905,704 | +6.58(+3.42%) |
Jul 10, 2015 | 190.00 | 193.00 | 187.18 | 192.53 | 1,697,522 | +4.37(+2.32%) |
Jul 09, 2015 | 187.92 | 189.24 | 186.36 | 188.16 | 1,299,341 | +3.50(+1.90%) |
Jul 08, 2015 | 186.65 | 187.54 | 184.52 | 184.66 | 1,361,184 | -2.67(-1.43%) |
Jul 07, 2015 | 187.05 | 188.73 | 185.01 | 187.33 | 1,808,917 | +1.09(+0.59%) |
Jul 06, 2015 | 183.40 | 187.53 | 182.91 | 186.24 | 1,476,796 | +1.02(+0.55%) |
Jul 02, 2015 | 184.00 | 185.22 | 185.22 | 185.22 | 1,501,600 | +1.36(+0.74%) |
Jul 01, 2015 | 182.59 | 184.63 | 181.00 | 183.86 | 1,516,084 | +3.09(+1.71%) |
Jun 30, 2015 | 180.50 | 181.52 | 175.83 | 180.77 | 2,956,040 | +3.01(+1.69%) |
Jun 29, 2015 | 183.25 | 183.55 | 177.38 | 177.76 | 2,370,197 | -6.69(-3.63%) |
Jun 26, 2015 | 186.83 | 186.96 | 181.86 | 184.45 | 2,315,549 | -1.45(-0.78%) |
Jun 25, 2015 | 184.01 | 187.60 | 184.00 | 185.90 | 2,486,025 | +0.92(+0.50%) |
Jun 24, 2015 | 186.14 | 189.58 | 184.40 | 184.98 | 3,454,491 | -5.94(-3.11%) |
Jun 23, 2015 | 188.21 | 191.00 | 186.63 | 190.92 | 2,048,614 | +2.68(+1.42%) |
Jun 22, 2015 | 185.00 | 188.88 | 185.00 | 188.24 | 2,733,872 | +3.84(+2.08%) |
Jun 19, 2015 | 184.92 | 186.49 | 181.72 | 184.40 | 7,552,034 | +0.39(+0.21%) |
Jun 18, 2015 | 180.95 | 184.89 | 180.16 | 184.01 | 2,418,440 | +4.20(+2.34%) |
Jun 17, 2015 | 177.45 | 181.05 | 176.39 | 179.81 | 1,974,916 | +2.67(+1.51%) |
Jun 16, 2015 | 172.40 | 178.00 | 172.00 | 177.14 | 2,280,621 | +3.92(+2.26%) |
Jun 15, 2015 | 169.95 | 173.74 | 168.17 | 173.22 | 2,390,047 | +4.18(+2.47%) |
Jun 12, 2015 | 167.32 | 172.91 | 167.22 | 169.04 | 1,916,723 | +0.27(+0.16%) |
Jun 11, 2015 | 170.00 | 171.02 | 167.32 | 168.77 | 1,368,776 | -1.11(-0.65%) |
Jun 10, 2015 | 160.35 | 170.38 | 159.21 | 169.88 | 2,633,801 | +10.84(+6.82%) |
Jun 09, 2015 | 159.07 | 160.98 | 157.13 | 159.04 | 1,309,646 | -0.34(-0.21%) |
Jun 08, 2015 | 159.87 | 161.15 | 158.34 | 159.38 | 1,020,914 | -0.88(-0.55%) |
Jun 05, 2015 | 159.48 | 161.27 | 157.43 | 160.26 | 1,261,962 | +1.20(+0.75%) |
Jun 04, 2015 | 160.00 | 161.67 | 158.05 | 159.06 | 1,616,331 | -2.47(-1.53%) |
Jun 03, 2015 | 164.65 | 164.69 | 160.69 | 161.53 | 1,657,204 | -2.38(-1.45%) |
Jun 02, 2015 | 163.58 | 165.00 | 162.50 | 163.91 | 1,830,121 | -0.87(-0.53%) |