Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 222.68 | 222.98 | 216.15 | 218.29 | 50,736 | -3.12(-1.41%) |
Jul 30, 2015 | 221.22 | 222.00 | 218.88 | 221.41 | 26,758 | -0.29(-0.13%) |
Jul 29, 2015 | 218.29 | 223.17 | 218.00 | 221.71 | 30,014 | +3.41(+1.56%) |
Jul 28, 2015 | 219.95 | 219.95 | 216.93 | 218.29 | 30,389 | +1.17(+0.54%) |
Jul 27, 2015 | 214.40 | 219.17 | 212.25 | 217.12 | 79,648 | -5.65(-2.54%) |
Jul 24, 2015 | 225.70 | 225.99 | 221.31 | 222.78 | 113,514 | -3.31(-1.47%) |
Jul 23, 2015 | 224.24 | 232.03 | 224.24 | 226.09 | 129,018 | +3.41(+1.53%) |
Jul 22, 2015 | 230.18 | 230.23 | 218.10 | 222.68 | 164,883 | -8.77(-3.79%) |
Jul 21, 2015 | 233.89 | 242.56 | 231.16 | 231.45 | 132,454 | +1.27(+0.55%) |
Jul 20, 2015 | 231.65 | 233.30 | 229.99 | 230.18 | 130,585 | -2.05(-0.88%) |
Jul 17, 2015 | 232.03 | 233.89 | 230.47 | 232.23 | 79,417 | +0.00(+0.00%) |
Jul 16, 2015 | 233.89 | 234.57 | 231.16 | 232.23 | 111,289 | +0.58(+0.25%) |
Jul 15, 2015 | 231.65 | 232.13 | 228.92 | 231.65 | 139,253 | -0.19(-0.08%) |
Jul 14, 2015 | 230.28 | 234.47 | 230.28 | 231.84 | 53,749 | +0.49(+0.21%) |
Jul 13, 2015 | 230.57 | 232.23 | 228.72 | 231.35 | 168,695 | +2.73(+1.19%) |
Jul 10, 2015 | 227.45 | 231.25 | 225.99 | 228.62 | 191,772 | -2.44(-1.05%) |
Jul 09, 2015 | 228.43 | 232.42 | 226.58 | 231.06 | 210,671 | +9.94(+4.50%) |
Jul 08, 2015 | 219.07 | 224.82 | 215.76 | 221.12 | 384,900 | -4.09(-1.82%) |
Jul 07, 2015 | 218.10 | 226.77 | 215.37 | 225.21 | 432,998 | +2.05(+0.92%) |
Jul 06, 2015 | 227.45 | 230.57 | 214.49 | 223.17 | 492,644 | -8.77(-3.78%) |
Jul 02, 2015 | 231.25 | 231.94 | 231.94 | 231.94 | 161,401 | -0.58(-0.25%) |
Jul 01, 2015 | 239.83 | 239.83 | 231.25 | 232.52 | 134,101 | -6.43(-2.69%) |
Jun 30, 2015 | 233.89 | 239.25 | 233.50 | 238.95 | 164,074 | +7.41(+3.20%) |
Jun 29, 2015 | 236.32 | 236.32 | 226.48 | 231.55 | 228,827 | -8.48(-3.53%) |
Jun 26, 2015 | 238.17 | 241.49 | 236.62 | 240.03 | 123,387 | -0.10(-0.04%) |
Jun 25, 2015 | 241.59 | 241.73 | 238.24 | 240.12 | 120,847 | -2.24(-0.93%) |
Jun 24, 2015 | 241.10 | 242.75 | 239.87 | 242.37 | 102,653 | +1.27(+0.53%) |
Jun 23, 2015 | 243.05 | 243.07 | 239.31 | 241.10 | 44,778 | +0.39(+0.16%) |
Jun 22, 2015 | 244.31 | 247.34 | 240.06 | 240.71 | 129,731 | -3.61(-1.48%) |
Jun 19, 2015 | 252.79 | 252.79 | 243.92 | 244.31 | 105,716 | -9.06(-3.58%) |
Jun 18, 2015 | 254.94 | 257.57 | 252.01 | 253.38 | 111,764 | -0.78(-0.31%) |
Jun 17, 2015 | 249.87 | 256.30 | 248.89 | 254.16 | 180,227 | +8.77(+3.57%) |
Jun 16, 2015 | 247.04 | 249.19 | 243.63 | 245.39 | 106,064 | -3.02(-1.22%) |
Jun 15, 2015 | 247.82 | 250.06 | 244.80 | 248.41 | 301,131 | -0.29(-0.12%) |
Jun 12, 2015 | 252.89 | 254.64 | 248.50 | 248.70 | 239,539 | -4.87(-1.92%) |
Jun 11, 2015 | 247.92 | 257.86 | 245.00 | 253.57 | 426,092 | +6.34(+2.56%) |
Jun 10, 2015 | 232.81 | 257.86 | 231.55 | 247.24 | 902,847 | +13.74(+5.88%) |
Jun 09, 2015 | 233.30 | 235.25 | 232.72 | 233.50 | 135,758 | -0.68(-0.29%) |
Jun 08, 2015 | 240.12 | 241.10 | 233.89 | 234.18 | 52,546 | -4.78(-2.00%) |
Jun 05, 2015 | 234.76 | 241.49 | 234.57 | 238.95 | 146,871 | +4.09(+1.74%) |
Jun 04, 2015 | 230.57 | 236.42 | 230.09 | 234.86 | 101,284 | +1.17(+0.50%) |
Jun 03, 2015 | 238.17 | 240.03 | 233.59 | 233.69 | 168,091 | -2.05(-0.87%) |
Jun 02, 2015 | 234.18 | 238.86 | 233.45 | 235.74 | 128,751 | +2.24(+0.96%) |
Jun 01, 2015 | 233.79 | 235.74 | 228.72 | 233.50 | 137,140 | +1.27(+0.55%) |
May 29, 2015 | 234.18 | 235.25 | 229.31 | 232.23 | 127,583 | -2.14(-0.91%) |
May 28, 2015 | 231.45 | 234.86 | 230.09 | 234.37 | 133,667 | -0.49(-0.21%) |
May 27, 2015 | 233.69 | 237.39 | 232.52 | 234.86 | 109,497 | +2.44(+1.05%) |
May 26, 2015 | 239.93 | 241.10 | 228.38 | 232.42 | 101,006 | -6.33(-2.65%) |
May 22, 2015 | 237.30 | 238.76 | 238.76 | 238.76 | 96,005 | +2.14(+0.91%) |
May 21, 2015 | 233.98 | 239.54 | 232.81 | 236.62 | 112,480 | +3.02(+1.29%) |
May 20, 2015 | 234.67 | 236.42 | 231.74 | 233.59 | 57,676 | -1.66(-0.70%) |
May 19, 2015 | 238.76 | 240.90 | 234.57 | 235.25 | 62,700 | -2.63(-1.11%) |
May 18, 2015 | 238.27 | 239.32 | 234.37 | 237.88 | 213,952 | -0.68(-0.29%) |
May 15, 2015 | 239.83 | 241.68 | 236.71 | 238.56 | 45,896 | -0.10(-0.04%) |
May 14, 2015 | 237.49 | 239.44 | 234.86 | 238.66 | 94,979 | +0.97(+0.41%) |
May 13, 2015 | 235.74 | 240.51 | 235.74 | 237.69 | 72,408 | +2.53(+1.08%) |
May 12, 2015 | 235.84 | 239.64 | 234.67 | 235.15 | 99,405 | -1.56(-0.66%) |
May 11, 2015 | 241.29 | 242.17 | 235.54 | 236.71 | 138,628 | -4.68(-1.94%) |
May 08, 2015 | 242.66 | 245.58 | 240.12 | 241.39 | 81,261 | +1.07(+0.45%) |
May 07, 2015 | 244.22 | 244.51 | 239.73 | 240.32 | 119,970 | -2.63(-1.08%) |
May 06, 2015 | 243.63 | 246.07 | 239.83 | 242.95 | 362,768 | -0.97(-0.40%) |
May 05, 2015 | 243.14 | 246.16 | 241.00 | 243.92 | 91,720 | -2.92(-1.18%) |
May 04, 2015 | 250.65 | 251.18 | 245.19 | 246.85 | 158,539 | -2.63(-1.05%) |