Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 248.14 | 250.68 | 241.10 | 242.00 | 3,790 | -2.70(-1.10%) |
Aug 28, 2015 | 247.14 | 249.00 | 241.00 | 244.70 | 12,560 | -5.10(-2.04%) |
Aug 27, 2015 | 257.18 | 259.74 | 243.62 | 249.80 | 12,020 | -8.66(-3.35%) |
Aug 26, 2015 | 246.40 | 266.78 | 246.40 | 258.46 | 26,766 | +14.72(+6.04%) |
Aug 25, 2015 | 237.52 | 246.00 | 237.52 | 243.74 | 15,101 | +6.72(+2.84%) |
Aug 24, 2015 | 242.66 | 242.96 | 227.78 | 237.02 | 27,299 | +13.50(+6.04%) |
Aug 21, 2015 | 221.16 | 227.82 | 219.78 | 223.52 | 19,854 | +4.92(+2.25%) |
Aug 20, 2015 | 216.60 | 219.36 | 215.66 | 218.60 | 19,716 | -7.32(-3.24%) |
Aug 19, 2015 | 236.47 | 236.47 | 223.40 | 225.92 | 27,445 | -12.38(-5.20%) |
Aug 18, 2015 | 238.86 | 242.82 | 236.86 | 238.30 | 13,085 | +14.00(+6.24%) |
Aug 17, 2015 | 223.78 | 226.52 | 223.78 | 224.30 | 3,469 | -2.98(-1.31%) |
Aug 14, 2015 | 221.20 | 229.36 | 217.17 | 227.28 | 8,396 | +3.44(+1.54%) |
Aug 13, 2015 | 222.16 | 225.28 | 220.50 | 223.84 | 16,023 | +3.86(+1.75%) |
Aug 12, 2015 | 221.94 | 222.50 | 218.00 | 219.98 | 20,228 | -5.66(-2.51%) |
Aug 11, 2015 | 226.86 | 228.28 | 224.48 | 225.64 | 15,461 | -3.32(-1.45%) |
Aug 10, 2015 | 239.00 | 239.23 | 223.40 | 228.96 | 19,594 | -14.02(-5.77%) |
Aug 07, 2015 | 241.20 | 243.42 | 233.92 | 242.98 | 12,775 | -4.62(-1.87%) |
Aug 06, 2015 | 249.66 | 249.66 | 243.80 | 247.60 | 9,951 | -0.88(-0.35%) |
Aug 05, 2015 | 249.04 | 251.40 | 245.02 | 248.48 | 17,612 | -1.30(-0.52%) |
Aug 04, 2015 | 249.68 | 252.62 | 247.06 | 249.78 | 8,524 | -2.33(-0.92%) |
Aug 03, 2015 | 244.22 | 254.70 | 244.22 | 252.11 | 11,819 | +6.33(+2.58%) |
Jul 31, 2015 | 246.42 | 246.42 | 235.02 | 245.78 | 6,511 | +0.48(+0.20%) |
Jul 30, 2015 | 244.48 | 246.32 | 242.00 | 245.30 | 3,764 | +3.62(+1.50%) |
Jul 29, 2015 | 245.78 | 248.08 | 238.78 | 241.68 | 17,777 | -4.97(-2.01%) |
Jul 28, 2015 | 246.38 | 248.00 | 245.60 | 246.65 | 8,464 | -4.61(-1.84%) |
Jul 27, 2015 | 246.64 | 251.70 | 245.13 | 251.26 | 11,232 | +4.48(+1.81%) |
Jul 24, 2015 | 255.80 | 257.60 | 245.49 | 246.78 | 19,925 | -1.63(-0.65%) |
Jul 23, 2015 | 243.56 | 250.53 | 243.20 | 248.41 | 8,278 | +4.81(+1.97%) |
Jul 22, 2015 | 247.06 | 248.02 | 240.30 | 243.60 | 7,107 | +0.10(+0.04%) |
Jul 21, 2015 | 244.50 | 244.62 | 238.80 | 243.50 | 22,054 | -3.44(-1.39%) |
Jul 20, 2015 | 242.90 | 247.40 | 236.30 | 246.94 | 31,359 | +6.44(+2.68%) |
Jul 17, 2015 | 240.08 | 242.00 | 238.50 | 240.50 | 10,639 | +3.70(+1.56%) |
Jul 16, 2015 | 236.50 | 237.58 | 231.24 | 236.80 | 7,784 | +2.94(+1.26%) |
Jul 15, 2015 | 235.28 | 237.24 | 233.04 | 233.86 | 10,552 | +8.40(+3.73%) |
Jul 14, 2015 | 224.55 | 227.82 | 224.40 | 225.46 | 1,995 | +2.28(+1.02%) |
Jul 13, 2015 | 224.22 | 227.70 | 222.42 | 223.18 | 13,697 | +2.14(+0.97%) |
Jul 10, 2015 | 223.74 | 224.86 | 218.00 | 221.04 | 7,963 | -3.42(-1.52%) |
Jul 09, 2015 | 222.02 | 227.08 | 221.31 | 224.46 | 10,514 | -9.02(-3.86%) |
Jul 08, 2015 | 233.44 | 235.48 | 230.89 | 233.48 | 7,056 | -1.46(-0.62%) |
Jul 07, 2015 | 231.80 | 247.24 | 231.54 | 234.94 | 38,362 | +16.86(+7.73%) |
Jul 06, 2015 | 221.62 | 222.36 | 213.72 | 218.08 | 10,080 | -1.34(-0.61%) |
Jul 02, 2015 | 220.08 | 219.42 | 219.42 | 219.42 | 34,400 | -2.24(-1.01%) |
Jul 01, 2015 | 221.04 | 223.00 | 219.30 | 221.66 | 5,327 | +4.58(+2.11%) |
Jun 30, 2015 | 220.44 | 224.00 | 214.84 | 217.08 | 21,854 | -0.74(-0.34%) |
Jun 29, 2015 | 215.82 | 219.00 | 215.64 | 217.82 | 8,984 | +1.64(+0.76%) |
Jun 26, 2015 | 217.98 | 218.40 | 215.59 | 216.18 | 9,023 | +1.59(+0.74%) |
Jun 25, 2015 | 216.00 | 216.00 | 213.06 | 214.59 | 8,445 | +0.87(+0.41%) |
Jun 24, 2015 | 214.64 | 214.64 | 212.68 | 213.72 | 2,050 | -1.02(-0.47%) |
Jun 23, 2015 | 215.00 | 217.10 | 212.54 | 214.74 | 20,323 | +8.96(+4.35%) |
Jun 22, 2015 | 209.94 | 209.94 | 203.64 | 205.78 | 12,569 | -2.58(-1.24%) |
Jun 19, 2015 | 206.00 | 212.10 | 205.92 | 208.36 | 18,339 | +2.40(+1.17%) |
Jun 18, 2015 | 200.00 | 207.10 | 198.72 | 205.96 | 21,805 | -0.60(-0.29%) |
Jun 17, 2015 | 210.86 | 212.03 | 204.24 | 206.56 | 15,027 | -3.88(-1.84%) |
Jun 16, 2015 | 212.66 | 213.38 | 209.16 | 210.44 | 5,974 | +2.44(+1.17%) |
Jun 15, 2015 | 211.50 | 211.50 | 203.34 | 208.00 | 16,684 | -3.52(-1.66%) |
Jun 12, 2015 | 212.83 | 214.40 | 210.72 | 211.52 | 8,685 | +1.98(+0.94%) |
Jun 11, 2015 | 210.56 | 214.66 | 208.93 | 209.54 | 6,335 | -0.56(-0.27%) |
Jun 10, 2015 | 209.88 | 211.04 | 206.64 | 210.10 | 8,343 | -1.32(-0.62%) |
Jun 09, 2015 | 209.42 | 212.00 | 208.76 | 211.42 | 5,938 | +0.96(+0.46%) |
Jun 08, 2015 | 209.30 | 212.66 | 209.26 | 210.46 | 9,734 | +1.90(+0.91%) |
Jun 05, 2015 | 210.96 | 211.46 | 205.90 | 208.56 | 15,234 | +2.30(+1.12%) |
Jun 04, 2015 | 199.80 | 207.74 | 199.80 | 206.26 | 16,517 | +8.44(+4.27%) |
Jun 03, 2015 | 197.05 | 201.86 | 195.54 | 197.82 | 26,089 | +5.98(+3.12%) |
Jun 02, 2015 | 193.00 | 194.34 | 191.41 | 191.84 | 4,466 | -1.40(-0.72%) |