Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 193.13 | 196.04 | 192.09 | 194.94 | 632,476 | +3.15(+1.64%) |
Jul 30, 2015 | 191.47 | 193.23 | 189.06 | 191.79 | 978,087 | -1.66(-0.86%) |
Jul 29, 2015 | 192.54 | 194.07 | 191.52 | 193.45 | 817,818 | +0.86(+0.45%) |
Jul 28, 2015 | 192.52 | 193.87 | 192.31 | 192.59 | 560,960 | +0.07(+0.04%) |
Jul 27, 2015 | 191.08 | 193.18 | 190.89 | 192.52 | 689,240 | +0.09(+0.04%) |
Jul 24, 2015 | 193.02 | 193.75 | 191.79 | 192.43 | 700,202 | -0.35(-0.18%) |
Jul 23, 2015 | 191.37 | 194.44 | 191.01 | 192.78 | 1,303,864 | +1.26(+0.66%) |
Jul 22, 2015 | 195.72 | 196.04 | 188.94 | 191.52 | 1,449,601 | -4.47(-2.28%) |
Jul 21, 2015 | 200.16 | 201.43 | 195.53 | 195.99 | 694,915 | -4.40(-2.19%) |
Jul 20, 2015 | 198.81 | 202.17 | 198.67 | 200.39 | 783,701 | +1.48(+0.75%) |
Jul 17, 2015 | 195.40 | 199.84 | 193.64 | 198.90 | 1,256,594 | +0.85(+0.43%) |
Jul 16, 2015 | 198.31 | 198.89 | 196.95 | 198.05 | 903,834 | +1.35(+0.68%) |
Jul 15, 2015 | 198.28 | 198.82 | 195.95 | 196.70 | 948,495 | -2.12(-1.07%) |
Jul 14, 2015 | 201.84 | 202.44 | 198.18 | 198.83 | 1,193,551 | -4.03(-1.99%) |
Jul 13, 2015 | 202.57 | 204.56 | 201.40 | 202.86 | 499,443 | +1.28(+0.63%) |
Jul 10, 2015 | 202.53 | 203.17 | 200.65 | 201.58 | 726,968 | +0.68(+0.34%) |
Jul 09, 2015 | 201.99 | 203.50 | 200.90 | 200.90 | 518,582 | +1.12(+0.56%) |
Jul 08, 2015 | 200.69 | 201.59 | 199.30 | 199.78 | 838,215 | -2.21(-1.09%) |
Jul 07, 2015 | 199.61 | 202.55 | 198.17 | 201.99 | 1,026,005 | +2.65(+1.33%) |
Jul 06, 2015 | 199.27 | 201.00 | 198.51 | 199.34 | 696,142 | -1.39(-0.69%) |
Jul 02, 2015 | 202.51 | 200.73 | 200.73 | 200.73 | 651,027 | -1.02(-0.51%) |
Jul 01, 2015 | 203.28 | 203.49 | 201.49 | 201.75 | 677,724 | +0.04(+0.02%) |
Jun 30, 2015 | 203.41 | 204.01 | 201.44 | 201.71 | 666,634 | -0.05(-0.03%) |
Jun 29, 2015 | 203.95 | 204.39 | 201.37 | 201.76 | 699,365 | -3.09(-1.51%) |
Jun 26, 2015 | 203.98 | 205.56 | 203.61 | 204.84 | 780,033 | +0.68(+0.33%) |
Jun 25, 2015 | 207.71 | 207.66 | 203.86 | 204.16 | 629,933 | -3.50(-1.68%) |
Jun 24, 2015 | 209.09 | 209.68 | 207.47 | 207.66 | 375,758 | -1.52(-0.73%) |
Jun 23, 2015 | 208.64 | 209.57 | 208.44 | 209.17 | 618,046 | +1.10(+0.53%) |
Jun 22, 2015 | 207.78 | 208.56 | 206.89 | 208.07 | 468,272 | +1.64(+0.80%) |
Jun 19, 2015 | 207.12 | 208.01 | 205.95 | 206.43 | 963,175 | -1.01(-0.49%) |
Jun 18, 2015 | 205.21 | 208.13 | 204.31 | 207.44 | 644,547 | +2.90(+1.42%) |
Jun 17, 2015 | 203.25 | 204.94 | 202.91 | 204.55 | 610,013 | +1.80(+0.89%) |
Jun 16, 2015 | 201.04 | 203.36 | 200.51 | 202.75 | 556,692 | +0.81(+0.40%) |
Jun 15, 2015 | 201.32 | 202.76 | 199.69 | 201.94 | 687,056 | -1.05(-0.52%) |
Jun 12, 2015 | 206.77 | 206.78 | 202.31 | 202.99 | 745,992 | -4.42(-2.13%) |
Jun 11, 2015 | 206.95 | 207.86 | 205.95 | 207.41 | 541,126 | +0.90(+0.43%) |
Jun 10, 2015 | 206.06 | 208.01 | 205.42 | 206.51 | 495,244 | +0.66(+0.32%) |
Jun 09, 2015 | 204.43 | 207.02 | 204.21 | 205.85 | 571,397 | +1.72(+0.84%) |
Jun 08, 2015 | 204.94 | 206.25 | 204.01 | 204.13 | 400,849 | -1.37(-0.67%) |
Jun 05, 2015 | 204.22 | 205.81 | 203.00 | 205.50 | 551,708 | +1.58(+0.77%) |
Jun 04, 2015 | 205.87 | 206.54 | 203.54 | 203.92 | 458,453 | -3.12(-1.51%) |
Jun 03, 2015 | 206.93 | 207.53 | 205.71 | 207.04 | 367,924 | +0.81(+0.39%) |
Jun 02, 2015 | 205.04 | 207.21 | 204.90 | 206.23 | 347,105 | +0.82(+0.40%) |
Jun 01, 2015 | 205.28 | 206.82 | 204.51 | 205.41 | 562,194 | +0.57(+0.28%) |
May 29, 2015 | 209.12 | 209.71 | 204.30 | 204.84 | 648,787 | -3.69(-1.77%) |
May 28, 2015 | 208.59 | 209.03 | 207.17 | 208.53 | 395,228 | -0.75(-0.36%) |
May 27, 2015 | 209.22 | 209.66 | 207.46 | 209.28 | 391,497 | +0.53(+0.25%) |
May 26, 2015 | 209.68 | 209.68 | 207.66 | 208.76 | 554,572 | -0.88(-0.42%) |
May 22, 2015 | 210.15 | 209.63 | 209.63 | 209.63 | 280,989 | -0.55(-0.26%) |
May 21, 2015 | 209.46 | 210.90 | 208.82 | 210.19 | 594,243 | +0.51(+0.24%) |
May 20, 2015 | 209.28 | 210.34 | 209.00 | 209.68 | 358,713 | -0.14(-0.06%) |
May 19, 2015 | 210.45 | 210.66 | 208.89 | 209.81 | 359,890 | -0.21(-0.10%) |
May 18, 2015 | 209.86 | 210.67 | 208.59 | 210.03 | 424,194 | +0.31(+0.15%) |
May 15, 2015 | 210.59 | 211.54 | 208.04 | 209.72 | 571,159 | -0.84(-0.40%) |
May 14, 2015 | 210.26 | 211.90 | 209.64 | 210.56 | 596,144 | +0.95(+0.45%) |
May 13, 2015 | 213.01 | 214.71 | 207.13 | 209.62 | 1,130,783 | -4.53(-2.11%) |
May 12, 2015 | 211.32 | 214.61 | 210.88 | 214.14 | 523,970 | +2.07(+0.98%) |
May 11, 2015 | 211.82 | 213.21 | 210.65 | 212.07 | 456,480 | -0.30(-0.14%) |
May 08, 2015 | 211.37 | 213.30 | 211.37 | 212.37 | 622,566 | +2.86(+1.36%) |
May 07, 2015 | 208.23 | 209.96 | 206.67 | 209.51 | 488,482 | +0.75(+0.36%) |
May 06, 2015 | 209.25 | 210.00 | 207.73 | 208.76 | 521,293 | +0.09(+0.04%) |
May 05, 2015 | 210.50 | 211.99 | 208.11 | 208.67 | 544,966 | -2.43(-1.15%) |
May 04, 2015 | 211.23 | 212.03 | 210.50 | 211.11 | 503,761 | -0.07(-0.03%) |