Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 197.87 | 206.00 | 195.37 | 203.81 | 150,744 | +6.30(+3.19%) |
Aug 28, 2015 | 196.31 | 197.86 | 196.22 | 197.51 | 72,191 | -0.36(-0.18%) |
Aug 27, 2015 | 197.26 | 199.01 | 195.03 | 197.87 | 130,533 | +2.19(+1.12%) |
Aug 26, 2015 | 197.00 | 199.17 | 192.47 | 195.68 | 180,075 | +5.05(+2.65%) |
Aug 25, 2015 | 197.06 | 197.06 | 190.00 | 190.63 | 229,188 | +2.25(+1.19%) |
Aug 24, 2015 | 182.78 | 199.15 | 178.78 | 188.39 | 276,436 | -4.46(-2.31%) |
Aug 21, 2015 | 190.51 | 196.30 | 189.85 | 192.85 | 234,486 | +1.14(+0.59%) |
Aug 20, 2015 | 192.69 | 196.06 | 189.16 | 191.71 | 178,272 | -2.24(-1.15%) |
Aug 19, 2015 | 201.52 | 202.56 | 193.56 | 193.95 | 196,848 | -8.57(-4.23%) |
Aug 18, 2015 | 205.02 | 205.02 | 202.26 | 202.52 | 94,789 | -4.28(-2.07%) |
Aug 17, 2015 | 207.67 | 207.67 | 203.68 | 206.80 | 149,814 | +0.13(+0.06%) |
Aug 14, 2015 | 207.02 | 210.75 | 202.21 | 206.67 | 132,330 | -1.68(-0.81%) |
Aug 13, 2015 | 215.79 | 215.79 | 206.35 | 208.35 | 141,682 | -6.44(-3.00%) |
Aug 12, 2015 | 220.50 | 221.65 | 212.99 | 214.79 | 113,731 | -5.33(-2.42%) |
Aug 11, 2015 | 229.84 | 230.66 | 218.31 | 220.12 | 166,416 | -9.83(-4.27%) |
Aug 10, 2015 | 231.01 | 232.68 | 227.00 | 229.95 | 150,613 | -1.23(-0.53%) |
Aug 07, 2015 | 233.15 | 237.70 | 227.40 | 231.18 | 66,047 | -0.97(-0.42%) |
Aug 06, 2015 | 239.16 | 239.16 | 230.56 | 232.15 | 58,460 | -6.01(-2.52%) |
Aug 05, 2015 | 238.18 | 242.80 | 237.87 | 238.16 | 32,061 | +0.18(+0.08%) |
Aug 04, 2015 | 237.48 | 240.93 | 237.48 | 237.98 | 33,942 | -1.78(-0.74%) |
Aug 03, 2015 | 239.21 | 241.94 | 235.33 | 239.76 | 80,014 | -0.45(-0.19%) |
Jul 31, 2015 | 250.71 | 257.97 | 239.70 | 240.21 | 116,673 | -9.50(-3.80%) |
Jul 30, 2015 | 244.00 | 259.53 | 237.22 | 249.71 | 232,346 | +16.39(+7.02%) |
Jul 29, 2015 | 229.21 | 234.62 | 226.44 | 233.32 | 165,259 | +5.97(+2.63%) |
Jul 28, 2015 | 228.64 | 228.79 | 223.67 | 227.35 | 188,866 | -0.29(-0.13%) |
Jul 27, 2015 | 227.75 | 229.65 | 223.23 | 227.64 | 113,841 | -0.80(-0.35%) |
Jul 24, 2015 | 229.18 | 234.63 | 228.00 | 228.44 | 195,399 | -1.74(-0.76%) |
Jul 23, 2015 | 228.79 | 232.07 | 228.57 | 230.18 | 196,656 | +0.39(+0.17%) |
Jul 22, 2015 | 227.01 | 230.63 | 226.52 | 229.79 | 174,131 | +0.79(+0.34%) |
Jul 21, 2015 | 235.07 | 235.44 | 228.46 | 229.00 | 71,857 | -5.13(-2.19%) |
Jul 20, 2015 | 233.52 | 236.99 | 233.52 | 234.13 | 89,250 | +0.49(+0.21%) |
Jul 17, 2015 | 229.22 | 236.51 | 228.13 | 233.64 | 62,291 | +2.96(+1.28%) |
Jul 16, 2015 | 231.58 | 237.31 | 227.94 | 230.68 | 128,221 | -1.40(-0.60%) |
Jul 15, 2015 | 246.68 | 246.68 | 226.22 | 232.08 | 251,118 | -17.92(-7.17%) |
Jul 14, 2015 | 248.92 | 258.60 | 248.92 | 250.00 | 118,710 | +0.25(+0.10%) |
Jul 13, 2015 | 253.80 | 257.09 | 246.35 | 249.75 | 123,711 | -0.85(-0.34%) |
Jul 10, 2015 | 253.87 | 254.82 | 248.77 | 250.60 | 107,108 | -2.20(-0.87%) |
Jul 09, 2015 | 275.00 | 277.98 | 251.17 | 252.80 | 165,407 | -20.57(-7.52%) |
Jul 08, 2015 | 261.35 | 274.99 | 261.35 | 273.37 | 168,062 | +11.31(+4.32%) |
Jul 07, 2015 | 264.87 | 264.87 | 257.52 | 262.06 | 113,975 | -1.01(-0.38%) |
Jul 06, 2015 | 259.23 | 264.56 | 257.17 | 263.07 | 200,492 | +1.93(+0.74%) |
Jul 02, 2015 | 258.38 | 261.14 | 261.14 | 261.14 | 149,500 | +4.04(+1.57%) |
Jul 01, 2015 | 250.93 | 259.05 | 250.21 | 257.10 | 153,152 | +10.92(+4.44%) |
Jun 30, 2015 | 236.43 | 246.45 | 236.43 | 246.18 | 120,930 | +9.82(+4.15%) |
Jun 29, 2015 | 231.83 | 238.40 | 231.83 | 236.36 | 71,560 | +2.33(+1.00%) |
Jun 26, 2015 | 231.51 | 238.03 | 229.75 | 234.03 | 956,893 | +4.34(+1.89%) |
Jun 25, 2015 | 228.10 | 231.85 | 228.10 | 229.69 | 54,907 | +1.29(+0.56%) |
Jun 24, 2015 | 237.30 | 237.42 | 226.72 | 228.40 | 61,242 | -8.09(-3.42%) |
Jun 23, 2015 | 233.80 | 237.36 | 228.60 | 236.49 | 68,457 | +3.69(+1.59%) |
Jun 22, 2015 | 229.17 | 235.00 | 229.17 | 232.80 | 28,768 | +6.00(+2.65%) |
Jun 19, 2015 | 232.45 | 232.45 | 226.01 | 226.80 | 49,654 | -4.65(-2.01%) |
Jun 18, 2015 | 226.25 | 232.60 | 226.21 | 231.45 | 54,919 | +5.71(+2.53%) |
Jun 17, 2015 | 227.80 | 229.79 | 225.40 | 225.74 | 44,993 | -1.25(-0.55%) |
Jun 16, 2015 | 222.20 | 230.49 | 222.01 | 226.99 | 35,513 | +5.66(+2.56%) |
Jun 15, 2015 | 220.32 | 222.33 | 218.95 | 221.33 | 55,207 | -0.67(-0.30%) |
Jun 12, 2015 | 221.84 | 224.17 | 219.59 | 222.00 | 27,731 | +0.33(+0.15%) |
Jun 11, 2015 | 221.75 | 223.12 | 219.25 | 221.67 | 34,816 | -0.03(-0.01%) |
Jun 10, 2015 | 218.76 | 225.93 | 218.25 | 221.70 | 47,095 | +2.51(+1.15%) |
Jun 09, 2015 | 217.70 | 220.39 | 217.15 | 219.19 | 45,726 | +0.49(+0.22%) |
Jun 08, 2015 | 223.17 | 223.17 | 217.46 | 218.70 | 60,353 | -4.24(-1.90%) |
Jun 05, 2015 | 220.00 | 223.42 | 218.32 | 222.94 | 45,368 | +2.40(+1.09%) |
Jun 04, 2015 | 225.90 | 226.18 | 216.06 | 220.54 | 50,534 | -6.11(-2.70%) |
Jun 03, 2015 | 226.85 | 227.80 | 224.39 | 226.65 | 50,332 | -0.08(-0.04%) |
Jun 02, 2015 | 230.48 | 233.69 | 225.00 | 226.73 | 37,186 | -3.61(-1.57%) |