Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 229.41 | 229.80 | 225.37 | 225.56 | 648,638 | -2.97(-1.30%) |
Jul 30, 2015 | 227.57 | 233.01 | 226.49 | 228.53 | 1,015,924 | +2.72(+1.20%) |
Jul 29, 2015 | 225.61 | 226.84 | 223.91 | 225.81 | 883,161 | +0.02(+0.01%) |
Jul 28, 2015 | 225.58 | 227.54 | 222.82 | 225.79 | 1,228,584 | +2.07(+0.93%) |
Jul 27, 2015 | 222.28 | 224.45 | 219.44 | 223.72 | 925,936 | +0.47(+0.21%) |
Jul 24, 2015 | 216.98 | 223.30 | 216.23 | 223.25 | 807,965 | +5.39(+2.48%) |
Jul 23, 2015 | 217.80 | 220.82 | 216.51 | 217.86 | 666,583 | -0.13(-0.06%) |
Jul 22, 2015 | 217.18 | 219.64 | 216.47 | 217.99 | 570,906 | +0.57(+0.26%) |
Jul 21, 2015 | 218.55 | 220.23 | 217.25 | 217.41 | 587,607 | -1.13(-0.52%) |
Jul 20, 2015 | 213.45 | 218.80 | 212.75 | 218.55 | 839,903 | +5.45(+2.56%) |
Jul 17, 2015 | 211.62 | 213.40 | 210.31 | 213.10 | 542,360 | +1.12(+0.53%) |
Jul 16, 2015 | 211.45 | 213.23 | 210.28 | 211.98 | 598,731 | +1.88(+0.89%) |
Jul 15, 2015 | 211.16 | 213.01 | 209.25 | 210.10 | 468,946 | -1.03(-0.49%) |
Jul 14, 2015 | 210.35 | 212.26 | 209.77 | 211.13 | 446,969 | +0.91(+0.43%) |
Jul 13, 2015 | 210.41 | 212.30 | 209.34 | 210.22 | 538,214 | +0.94(+0.45%) |
Jul 10, 2015 | 210.30 | 211.61 | 208.51 | 209.28 | 673,826 | +1.70(+0.82%) |
Jul 09, 2015 | 209.17 | 210.43 | 206.99 | 207.58 | 640,964 | +0.27(+0.13%) |
Jul 08, 2015 | 207.84 | 209.96 | 207.17 | 207.31 | 643,592 | -0.93(-0.45%) |
Jul 07, 2015 | 206.63 | 209.31 | 204.60 | 208.24 | 1,010,915 | +1.61(+0.78%) |
Jul 06, 2015 | 204.72 | 207.20 | 203.35 | 206.63 | 672,686 | +0.14(+0.07%) |
Jul 02, 2015 | 207.14 | 206.50 | 206.50 | 206.50 | 432,166 | -0.24(-0.12%) |
Jul 01, 2015 | 206.66 | 207.15 | 204.72 | 206.74 | 576,652 | +1.33(+0.65%) |
Jun 30, 2015 | 203.47 | 206.36 | 202.15 | 205.41 | 865,026 | +2.97(+1.47%) |
Jun 29, 2015 | 207.56 | 207.84 | 202.17 | 202.45 | 990,352 | -6.91(-3.30%) |
Jun 26, 2015 | 207.46 | 209.37 | 206.07 | 209.35 | 958,292 | +1.84(+0.89%) |
Jun 25, 2015 | 206.95 | 208.23 | 206.43 | 207.51 | 639,740 | +0.39(+0.19%) |
Jun 24, 2015 | 209.47 | 210.34 | 206.15 | 207.12 | 558,452 | -2.55(-1.22%) |
Jun 23, 2015 | 210.19 | 211.10 | 209.09 | 209.67 | 649,761 | -0.63(-0.30%) |
Jun 22, 2015 | 213.56 | 214.30 | 209.99 | 210.30 | 555,250 | -2.22(-1.05%) |
Jun 19, 2015 | 211.35 | 212.85 | 210.30 | 212.52 | 2,604,651 | +1.16(+0.55%) |
Jun 18, 2015 | 208.43 | 211.77 | 207.10 | 211.36 | 1,463,511 | +3.42(+1.65%) |
Jun 17, 2015 | 208.61 | 208.83 | 206.78 | 207.94 | 983,008 | +1.15(+0.56%) |
Jun 16, 2015 | 204.44 | 208.48 | 204.30 | 206.79 | 1,010,992 | -0.13(-0.06%) |
Jun 15, 2015 | 208.73 | 210.79 | 206.84 | 206.92 | 687,392 | -3.93(-1.86%) |
Jun 12, 2015 | 210.20 | 211.73 | 209.51 | 210.85 | 567,527 | -0.17(-0.08%) |
Jun 11, 2015 | 211.08 | 212.30 | 210.82 | 211.02 | 388,277 | +0.45(+0.22%) |
Jun 10, 2015 | 209.02 | 212.03 | 208.35 | 210.56 | 596,994 | +2.07(+0.99%) |
Jun 09, 2015 | 210.95 | 212.55 | 207.84 | 208.50 | 636,029 | -2.94(-1.39%) |
Jun 08, 2015 | 213.19 | 214.16 | 211.37 | 211.44 | 497,461 | -1.29(-0.61%) |
Jun 05, 2015 | 212.72 | 214.31 | 211.79 | 212.73 | 811,496 | -0.01(-0.00%) |
Jun 04, 2015 | 213.96 | 215.51 | 212.13 | 212.74 | 1,134,125 | -2.49(-1.16%) |
Jun 03, 2015 | 217.00 | 217.50 | 214.83 | 215.23 | 1,091,314 | -2.27(-1.04%) |
Jun 02, 2015 | 215.67 | 218.32 | 214.99 | 217.50 | 1,247,192 | -0.97(-0.44%) |
Jun 01, 2015 | 221.69 | 216.79 | 216.69 | 218.47 | 689,422 | +1.68(+0.78%) |
May 29, 2015 | 216.76 | 217.84 | 214.83 | 216.79 | 1,396,545 | -0.91(-0.42%) |
May 28, 2015 | 218.10 | 218.77 | 216.50 | 217.70 | 730,407 | -0.66(-0.30%) |
May 27, 2015 | 216.49 | 218.38 | 214.35 | 218.36 | 482,444 | +2.62(+1.21%) |
May 26, 2015 | 214.33 | 216.21 | 213.13 | 215.74 | 715,093 | -0.99(-0.46%) |
May 22, 2015 | 215.72 | 216.74 | 216.74 | 216.74 | 797,437 | -0.18(-0.08%) |
May 21, 2015 | 215.83 | 217.34 | 212.86 | 216.91 | 2,537,278 | -1.36(-0.62%) |
May 20, 2015 | 218.28 | 218.47 | 215.27 | 218.27 | 1,485,678 | +5.03(+2.36%) |
May 19, 2015 | 211.86 | 213.49 | 211.06 | 213.24 | 467,103 | +1.12(+0.53%) |
May 18, 2015 | 210.66 | 213.59 | 209.59 | 212.12 | 404,411 | +1.53(+0.73%) |
May 15, 2015 | 211.58 | 211.58 | 209.93 | 210.59 | 477,657 | -0.82(-0.39%) |
May 14, 2015 | 210.81 | 211.93 | 208.75 | 211.41 | 505,762 | +1.40(+0.67%) |
May 13, 2015 | 209.95 | 211.53 | 207.76 | 210.01 | 756,879 | +0.31(+0.15%) |
May 12, 2015 | 211.12 | 211.63 | 208.86 | 209.70 | 1,168,878 | -3.33(-1.56%) |
May 11, 2015 | 216.96 | 218.19 | 212.89 | 213.03 | 744,255 | -3.65(-1.68%) |
May 08, 2015 | 213.57 | 218.26 | 211.96 | 216.68 | 1,066,453 | +4.80(+2.26%) |
May 07, 2015 | 214.51 | 218.72 | 211.25 | 211.88 | 1,897,116 | +3.01(+1.44%) |
May 06, 2015 | 209.30 | 209.84 | 207.06 | 208.88 | 996,441 | +0.89(+0.43%) |
May 05, 2015 | 208.84 | 210.15 | 207.98 | 207.99 | 1,209,503 | -1.58(-0.75%) |
May 04, 2015 | 210.51 | 210.51 | 208.49 | 209.56 | 1,247,713 | +0.20(+0.10%) |