Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 199.00 | 200.26 | 194.34 | 194.60 | 49,273 | -5.03(-2.52%) |
Jul 30, 2015 | 203.76 | 205.47 | 198.28 | 199.63 | 60,811 | -3.41(-1.68%) |
Jul 29, 2015 | 194.87 | 204.48 | 193.17 | 203.04 | 113,506 | +6.73(+3.43%) |
Jul 28, 2015 | 190.03 | 197.84 | 188.41 | 196.31 | 75,418 | +6.55(+3.45%) |
Jul 27, 2015 | 190.75 | 193.53 | 188.05 | 189.76 | 47,051 | -4.04(-2.08%) |
Jul 24, 2015 | 201.16 | 201.16 | 192.72 | 193.80 | 58,894 | -7.45(-3.70%) |
Jul 23, 2015 | 198.19 | 203.94 | 195.86 | 201.25 | 88,688 | +3.77(+1.91%) |
Jul 22, 2015 | 202.50 | 202.50 | 195.41 | 197.48 | 79,464 | -5.38(-2.65%) |
Jul 21, 2015 | 203.58 | 208.61 | 202.50 | 202.86 | 58,202 | -0.27(-0.13%) |
Jul 20, 2015 | 206.27 | 206.54 | 202.41 | 203.13 | 41,030 | -2.78(-1.35%) |
Jul 17, 2015 | 212.56 | 212.56 | 205.82 | 205.91 | 29,498 | -6.91(-3.25%) |
Jul 16, 2015 | 215.97 | 217.04 | 211.97 | 212.83 | 16,372 | -1.62(-0.75%) |
Jul 15, 2015 | 222.34 | 222.97 | 214.26 | 214.44 | 32,228 | -9.69(-4.33%) |
Jul 14, 2015 | 219.56 | 226.74 | 219.11 | 224.14 | 23,670 | +4.67(+2.13%) |
Jul 13, 2015 | 217.22 | 221.53 | 216.65 | 219.47 | 19,959 | +2.33(+1.07%) |
Jul 10, 2015 | 220.37 | 221.89 | 216.69 | 217.13 | 35,549 | -1.71(-0.78%) |
Jul 09, 2015 | 220.37 | 222.25 | 218.66 | 218.84 | 82,554 | +2.06(+0.95%) |
Jul 08, 2015 | 223.78 | 224.59 | 215.16 | 216.78 | 43,720 | -7.36(-3.28%) |
Jul 07, 2015 | 219.29 | 224.76 | 212.47 | 224.14 | 67,461 | +4.13(+1.88%) |
Jul 06, 2015 | 222.25 | 223.78 | 219.02 | 220.01 | 44,945 | -6.19(-2.74%) |
Jul 02, 2015 | 226.29 | 226.20 | 226.20 | 226.20 | 29,433 | +0.90(+0.40%) |
Jul 01, 2015 | 233.56 | 234.64 | 223.69 | 225.30 | 24,890 | -8.62(-3.68%) |
Jun 30, 2015 | 235.63 | 235.99 | 231.32 | 233.92 | 26,146 | +0.45(+0.19%) |
Jun 29, 2015 | 234.82 | 236.97 | 232.84 | 233.47 | 12,664 | -4.13(-1.74%) |
Jun 26, 2015 | 235.09 | 237.69 | 232.84 | 237.60 | 16,675 | +2.15(+0.91%) |
Jun 25, 2015 | 239.40 | 239.93 | 234.73 | 235.45 | 12,272 | -4.13(-1.72%) |
Jun 24, 2015 | 241.01 | 242.99 | 238.95 | 239.57 | 15,417 | -2.24(-0.93%) |
Jun 23, 2015 | 238.86 | 242.18 | 238.77 | 241.82 | 25,410 | +2.78(+1.16%) |
Jun 22, 2015 | 237.51 | 240.65 | 236.16 | 239.04 | 22,238 | +1.44(+0.60%) |
Jun 19, 2015 | 240.20 | 241.28 | 236.61 | 237.60 | 36,996 | -3.67(-1.52%) |
Jun 18, 2015 | 247.89 | 248.24 | 239.93 | 241.27 | 39,784 | -5.90(-2.39%) |
Jun 17, 2015 | 248.42 | 251.82 | 245.65 | 247.17 | 58,710 | -0.27(-0.11%) |
Jun 16, 2015 | 247.17 | 248.60 | 246.10 | 247.44 | 35,161 | +0.54(+0.22%) |
Jun 15, 2015 | 246.46 | 248.69 | 244.04 | 246.90 | 42,281 | -2.68(-1.07%) |
Jun 12, 2015 | 250.30 | 251.10 | 248.87 | 249.59 | 22,216 | -2.59(-1.03%) |
Jun 11, 2015 | 256.73 | 256.73 | 250.93 | 252.18 | 33,450 | -4.29(-1.67%) |
Jun 10, 2015 | 252.62 | 257.27 | 252.44 | 256.47 | 43,636 | +7.15(+2.87%) |
Jun 09, 2015 | 252.09 | 254.68 | 249.27 | 249.32 | 30,933 | -0.45(-0.18%) |
Jun 08, 2015 | 251.01 | 254.14 | 248.69 | 249.76 | 28,584 | -2.23(-0.89%) |
Jun 05, 2015 | 245.74 | 254.50 | 245.74 | 252.00 | 43,433 | +4.74(+1.92%) |
Jun 04, 2015 | 250.30 | 250.66 | 246.82 | 247.26 | 46,073 | -4.65(-1.84%) |
Jun 03, 2015 | 251.28 | 256.47 | 250.30 | 251.91 | 38,402 | -0.63(-0.25%) |
Jun 02, 2015 | 247.71 | 255.22 | 247.71 | 252.53 | 29,220 | +5.90(+2.39%) |
Jun 01, 2015 | 248.78 | 248.78 | 244.31 | 246.64 | 44,028 | -1.88(-0.76%) |
May 29, 2015 | 250.03 | 252.09 | 248.42 | 248.51 | 39,560 | -1.52(-0.61%) |
May 28, 2015 | 250.66 | 250.93 | 246.28 | 250.03 | 86,395 | -1.34(-0.53%) |
May 27, 2015 | 250.66 | 252.44 | 247.17 | 251.37 | 50,360 | +0.54(+0.21%) |
May 26, 2015 | 254.41 | 255.75 | 249.59 | 250.84 | 34,397 | -6.25(-2.43%) |
May 22, 2015 | 256.47 | 257.09 | 257.09 | 257.09 | 22,369 | -2.06(-0.79%) |
May 21, 2015 | 253.61 | 261.11 | 253.61 | 259.15 | 61,743 | +6.70(+2.66%) |
May 20, 2015 | 250.75 | 253.87 | 249.50 | 252.44 | 35,860 | +2.05(+0.82%) |
May 19, 2015 | 255.22 | 255.75 | 247.71 | 250.39 | 40,152 | -7.77(-3.01%) |
May 18, 2015 | 259.15 | 259.15 | 254.12 | 258.16 | 34,004 | -0.80(-0.31%) |
May 15, 2015 | 257.81 | 260.93 | 254.50 | 258.97 | 39,172 | -0.27(-0.10%) |
May 14, 2015 | 264.78 | 266.30 | 258.70 | 259.24 | 31,816 | -4.02(-1.53%) |
May 13, 2015 | 265.85 | 265.85 | 261.47 | 263.26 | 19,517 | -0.71(-0.27%) |
May 12, 2015 | 259.86 | 265.58 | 258.15 | 263.97 | 21,326 | +3.93(+1.51%) |
May 11, 2015 | 264.78 | 266.38 | 258.43 | 260.04 | 24,676 | -4.47(-1.69%) |
May 08, 2015 | 259.95 | 264.95 | 254.68 | 264.51 | 26,621 | +6.08(+2.35%) |
May 07, 2015 | 266.92 | 266.92 | 256.64 | 258.43 | 40,717 | -8.85(-3.31%) |
May 06, 2015 | 272.10 | 273.08 | 265.49 | 267.28 | 49,046 | -0.89(-0.33%) |
May 05, 2015 | 269.69 | 275.23 | 267.73 | 268.17 | 53,517 | +1.70(+0.64%) |
May 04, 2015 | 267.99 | 269.79 | 264.33 | 266.47 | 47,215 | -1.34(-0.50%) |