Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 157.25 | 159.39 | 156.82 | 158.01 | 3,411,071 | +0.71(+0.45%) |
Aug 28, 2015 | 157.16 | 158.22 | 156.05 | 157.30 | 2,880,186 | -0.68(-0.43%) |
Aug 27, 2015 | 155.97 | 158.52 | 154.82 | 157.98 | 4,549,432 | +4.02(+2.61%) |
Aug 26, 2015 | 152.83 | 154.51 | 149.54 | 153.96 | 6,661,361 | +5.16(+3.47%) |
Aug 25, 2015 | 155.21 | 156.41 | 148.38 | 148.80 | 8,627,002 | -1.03(-0.69%) |
Aug 24, 2015 | 149.00 | 156.04 | 143.69 | 149.84 | 8,603,267 | -6.91(-4.41%) |
Aug 21, 2015 | 161.69 | 162.48 | 156.62 | 156.75 | 6,475,000 | -7.52(-4.58%) |
Aug 20, 2015 | 165.68 | 166.34 | 164.27 | 164.27 | 3,760,725 | -3.51(-2.09%) |
Aug 19, 2015 | 167.00 | 169.28 | 166.27 | 167.78 | 3,259,398 | -0.19(-0.11%) |
Aug 18, 2015 | 168.76 | 169.57 | 167.97 | 167.97 | 1,994,655 | -1.16(-0.69%) |
Aug 17, 2015 | 167.83 | 169.38 | 166.80 | 169.13 | 1,917,123 | +0.46(+0.27%) |
Aug 14, 2015 | 167.68 | 169.12 | 167.60 | 168.67 | 4,272,372 | +1.07(+0.64%) |
Aug 13, 2015 | 167.59 | 168.62 | 166.64 | 167.60 | 4,016,628 | -0.33(-0.19%) |
Aug 12, 2015 | 166.90 | 168.28 | 164.13 | 167.93 | 3,341,217 | -0.48(-0.28%) |
Aug 11, 2015 | 169.91 | 170.26 | 167.54 | 168.41 | 3,058,868 | -3.56(-2.07%) |
Aug 10, 2015 | 170.82 | 172.46 | 170.61 | 171.97 | 1,964,632 | +2.11(+1.24%) |
Aug 07, 2015 | 171.41 | 172.53 | 168.92 | 169.86 | 2,025,446 | -1.38(-0.80%) |
Aug 06, 2015 | 172.00 | 172.58 | 170.58 | 171.24 | 1,779,517 | -0.51(-0.30%) |
Aug 05, 2015 | 172.78 | 173.48 | 171.10 | 171.75 | 1,839,113 | +0.44(+0.26%) |
Aug 04, 2015 | 171.17 | 172.96 | 170.99 | 171.30 | 1,736,610 | +0.40(+0.23%) |
Aug 03, 2015 | 171.79 | 171.96 | 169.36 | 170.90 | 2,485,767 | -0.32(-0.19%) |
Jul 31, 2015 | 173.16 | 173.22 | 171.08 | 171.22 | 1,969,054 | -1.78(-1.03%) |
Jul 30, 2015 | 172.02 | 173.12 | 171.25 | 173.00 | 1,608,437 | +0.30(+0.17%) |
Jul 29, 2015 | 172.47 | 173.78 | 171.72 | 172.70 | 2,380,092 | +0.50(+0.29%) |
Jul 28, 2015 | 172.95 | 172.98 | 170.83 | 172.20 | 2,417,045 | +1.02(+0.60%) |
Jul 27, 2015 | 171.54 | 171.86 | 169.91 | 171.18 | 3,485,060 | -1.94(-1.12%) |
Jul 24, 2015 | 176.55 | 176.55 | 172.75 | 173.12 | 2,939,013 | -3.09(-1.75%) |
Jul 23, 2015 | 178.39 | 179.19 | 175.92 | 176.21 | 2,626,073 | -1.84(-1.03%) |
Jul 22, 2015 | 176.84 | 178.44 | 176.80 | 178.05 | 2,756,261 | +1.46(+0.83%) |
Jul 21, 2015 | 176.99 | 177.67 | 175.96 | 176.59 | 2,377,844 | -0.74(-0.42%) |
Jul 20, 2015 | 177.57 | 178.68 | 176.35 | 177.33 | 2,605,498 | -0.06(-0.03%) |
Jul 17, 2015 | 175.97 | 177.67 | 175.16 | 177.39 | 3,412,202 | +1.07(+0.61%) |
Jul 16, 2015 | 176.50 | 178.79 | 174.77 | 176.32 | 5,275,946 | -1.49(-0.84%) |
Jul 15, 2015 | 178.29 | 178.35 | 176.53 | 177.81 | 3,032,314 | +0.67(+0.38%) |
Jul 14, 2015 | 175.34 | 177.64 | 175.14 | 177.14 | 2,503,728 | +1.70(+0.97%) |
Jul 13, 2015 | 174.87 | 175.59 | 174.21 | 175.44 | 2,445,129 | +2.45(+1.41%) |
Jul 10, 2015 | 173.43 | 173.65 | 172.15 | 172.99 | 2,204,448 | +1.99(+1.16%) |
Jul 09, 2015 | 172.94 | 173.29 | 170.69 | 171.00 | 2,698,975 | +0.63(+0.37%) |
Jul 08, 2015 | 172.25 | 172.65 | 170.08 | 170.38 | 2,617,100 | -3.47(-1.99%) |
Jul 07, 2015 | 173.65 | 174.48 | 169.66 | 173.84 | 3,957,383 | +0.14(+0.08%) |
Jul 06, 2015 | 172.59 | 174.11 | 172.21 | 173.70 | 3,371,123 | -0.97(-0.55%) |
Jul 02, 2015 | 175.29 | 174.67 | 174.67 | 174.67 | 2,175,742 | -0.62(-0.35%) |
Jul 01, 2015 | 176.70 | 177.41 | 174.46 | 175.29 | 3,377,786 | +0.96(+0.55%) |
Jun 30, 2015 | 175.24 | 176.00 | 173.79 | 174.33 | 4,990,795 | +0.95(+0.55%) |
Jun 29, 2015 | 175.45 | 176.35 | 173.37 | 173.37 | 3,943,813 | -4.61(-2.59%) |
Jun 26, 2015 | 178.36 | 179.19 | 177.47 | 177.98 | 3,308,774 | +0.29(+0.16%) |
Jun 25, 2015 | 179.64 | 179.93 | 177.41 | 177.69 | 2,915,950 | -1.34(-0.75%) |
Jun 24, 2015 | 180.51 | 181.18 | 178.43 | 179.03 | 4,724,961 | -3.31(-1.82%) |
Jun 23, 2015 | 181.11 | 182.66 | 180.88 | 182.35 | 3,275,453 | +1.58(+0.87%) |
Jun 22, 2015 | 179.56 | 181.02 | 179.51 | 180.77 | 2,402,491 | +2.77(+1.56%) |
Jun 19, 2015 | 178.78 | 179.51 | 178.00 | 178.00 | 4,986,501 | -1.18(-0.66%) |
Jun 18, 2015 | 178.22 | 179.52 | 177.01 | 179.18 | 2,595,642 | +1.39(+0.78%) |
Jun 17, 2015 | 178.33 | 179.09 | 177.48 | 177.78 | 2,129,897 | -0.53(-0.29%) |
Jun 16, 2015 | 176.88 | 178.32 | 176.28 | 178.31 | 2,339,809 | +1.50(+0.85%) |
Jun 15, 2015 | 176.08 | 177.29 | 175.66 | 176.81 | 2,280,099 | -1.09(-0.61%) |
Jun 12, 2015 | 178.24 | 178.68 | 177.01 | 177.89 | 2,402,868 | -0.74(-0.41%) |
Jun 11, 2015 | 177.98 | 179.18 | 177.73 | 178.63 | 2,424,293 | +0.68(+0.38%) |
Jun 10, 2015 | 175.10 | 178.18 | 174.80 | 177.95 | 3,206,560 | +3.43(+1.97%) |
Jun 09, 2015 | 175.34 | 175.70 | 173.35 | 174.52 | 2,729,360 | -0.64(-0.37%) |
Jun 08, 2015 | 176.30 | 176.75 | 174.88 | 175.16 | 2,611,775 | -0.55(-0.31%) |
Jun 05, 2015 | 175.92 | 176.92 | 174.17 | 175.71 | 3,862,651 | +1.32(+0.76%) |
Jun 04, 2015 | 173.33 | 175.39 | 172.83 | 174.39 | 4,146,481 | +0.49(+0.28%) |
Jun 03, 2015 | 173.26 | 175.48 | 172.64 | 173.91 | 2,894,842 | +1.55(+0.90%) |
Jun 02, 2015 | 172.71 | 173.53 | 171.71 | 172.35 | 2,671,655 | -1.15(-0.66%) |