Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 269.56 | 271.25 | 266.52 | 266.96 | 639,727 | -1.93(-0.72%) |
Jul 30, 2015 | 269.65 | 270.71 | 268.13 | 268.89 | 784,004 | -0.87(-0.32%) |
Jul 29, 2015 | 267.67 | 270.67 | 266.70 | 269.75 | 837,190 | +2.38(+0.89%) |
Jul 28, 2015 | 268.99 | 268.99 | 266.22 | 267.37 | 898,494 | +0.48(+0.18%) |
Jul 27, 2015 | 269.48 | 270.98 | 265.28 | 266.90 | 1,111,454 | -4.10(-1.51%) |
Jul 24, 2015 | 274.50 | 276.00 | 270.08 | 271.00 | 794,314 | -3.99(-1.45%) |
Jul 23, 2015 | 277.88 | 278.76 | 274.31 | 274.99 | 663,306 | -2.83(-1.02%) |
Jul 22, 2015 | 279.41 | 279.68 | 277.34 | 277.82 | 907,383 | -1.44(-0.52%) |
Jul 21, 2015 | 279.75 | 281.33 | 278.25 | 279.26 | 606,819 | -1.02(-0.36%) |
Jul 20, 2015 | 282.56 | 282.59 | 279.30 | 280.28 | 556,661 | -1.14(-0.41%) |
Jul 17, 2015 | 280.28 | 282.33 | 279.09 | 281.42 | 918,658 | +0.21(+0.07%) |
Jul 16, 2015 | 277.54 | 281.78 | 277.06 | 281.21 | 1,015,524 | +6.18(+2.25%) |
Jul 15, 2015 | 272.59 | 276.08 | 270.60 | 275.03 | 1,395,078 | +2.98(+1.10%) |
Jul 14, 2015 | 272.15 | 273.33 | 270.38 | 272.05 | 1,529,378 | -1.21(-0.44%) |
Jul 13, 2015 | 271.92 | 274.18 | 271.21 | 273.26 | 1,008,695 | +3.81(+1.41%) |
Jul 10, 2015 | 269.83 | 270.84 | 267.72 | 269.45 | 1,456,894 | +2.04(+0.76%) |
Jul 09, 2015 | 270.71 | 271.76 | 266.95 | 267.41 | 1,004,424 | +2.20(+0.83%) |
Jul 08, 2015 | 269.88 | 270.70 | 264.83 | 265.21 | 1,203,883 | -6.74(-2.48%) |
Jul 07, 2015 | 272.32 | 273.38 | 266.46 | 271.95 | 1,075,342 | -0.16(-0.06%) |
Jul 06, 2015 | 271.75 | 274.44 | 269.89 | 272.11 | 880,372 | -2.06(-0.75%) |
Jul 02, 2015 | 276.41 | 274.17 | 274.17 | 274.17 | 546,634 | -1.59(-0.58%) |
Jul 01, 2015 | 277.82 | 279.48 | 274.34 | 275.75 | 624,076 | +1.13(+0.41%) |
Jun 30, 2015 | 276.19 | 277.13 | 272.94 | 274.63 | 978,508 | +1.14(+0.42%) |
Jun 29, 2015 | 278.12 | 279.41 | 273.33 | 273.48 | 703,907 | -7.88(-2.80%) |
Jun 26, 2015 | 280.25 | 281.71 | 279.33 | 281.37 | 809,995 | +2.65(+0.95%) |
Jun 25, 2015 | 282.24 | 282.96 | 278.52 | 278.71 | 607,574 | -3.52(-1.25%) |
Jun 24, 2015 | 285.77 | 286.54 | 281.80 | 282.24 | 704,962 | -3.64(-1.27%) |
Jun 23, 2015 | 285.36 | 286.94 | 285.05 | 285.88 | 530,092 | +0.94(+0.33%) |
Jun 22, 2015 | 286.43 | 288.56 | 284.67 | 284.93 | 542,532 | -0.18(-0.06%) |
Jun 19, 2015 | 285.66 | 286.69 | 283.95 | 285.11 | 830,051 | -1.34(-0.47%) |
Jun 18, 2015 | 284.17 | 287.19 | 283.05 | 286.45 | 561,005 | +2.84(+1.00%) |
Jun 17, 2015 | 284.93 | 285.84 | 282.87 | 283.61 | 582,971 | +0.02(+0.01%) |
Jun 16, 2015 | 280.87 | 284.14 | 280.87 | 283.60 | 443,299 | +1.59(+0.56%) |
Jun 15, 2015 | 279.11 | 283.22 | 276.60 | 282.01 | 1,381,917 | +1.47(+0.52%) |
Jun 12, 2015 | 282.58 | 283.14 | 280.06 | 280.54 | 652,600 | -2.68(-0.95%) |
Jun 11, 2015 | 283.16 | 284.83 | 281.80 | 283.22 | 738,019 | +0.95(+0.34%) |
Jun 10, 2015 | 281.78 | 284.10 | 281.21 | 282.27 | 968,124 | +2.29(+0.82%) |
Jun 09, 2015 | 280.90 | 282.67 | 279.41 | 279.99 | 678,986 | -0.57(-0.20%) |
Jun 08, 2015 | 282.94 | 283.99 | 280.33 | 280.56 | 860,398 | -1.48(-0.53%) |
Jun 05, 2015 | 284.17 | 286.06 | 278.16 | 282.04 | 932,952 | -0.26(-0.09%) |
Jun 04, 2015 | 286.16 | 287.58 | 281.17 | 282.30 | 811,177 | -5.62(-1.95%) |
Jun 03, 2015 | 287.48 | 289.55 | 286.00 | 287.92 | 588,703 | +1.22(+0.43%) |
Jun 02, 2015 | 286.22 | 287.71 | 284.44 | 286.70 | 546,026 | -0.69(-0.24%) |
Jun 01, 2015 | 288.81 | 289.75 | 286.11 | 287.38 | 530,324 | -1.19(-0.41%) |
May 29, 2015 | 291.49 | 291.49 | 287.96 | 288.57 | 794,745 | -2.94(-1.01%) |
May 28, 2015 | 289.52 | 291.71 | 288.81 | 291.52 | 453,948 | +0.65(+0.23%) |
May 27, 2015 | 288.77 | 291.65 | 287.79 | 290.86 | 446,817 | +2.88(+1.00%) |
May 26, 2015 | 289.55 | 290.65 | 287.82 | 287.98 | 882,246 | -2.41(-0.83%) |
May 22, 2015 | 290.63 | 290.39 | 290.39 | 290.39 | 384,951 | -0.11(-0.04%) |
May 21, 2015 | 292.30 | 293.30 | 290.35 | 290.50 | 495,017 | -1.60(-0.55%) |
May 20, 2015 | 292.40 | 293.21 | 290.07 | 292.10 | 567,908 | -0.65(-0.22%) |
May 19, 2015 | 293.24 | 294.23 | 291.05 | 292.76 | 514,775 | +0.29(+0.10%) |
May 18, 2015 | 292.03 | 293.45 | 290.91 | 292.46 | 496,768 | -0.11(-0.04%) |
May 15, 2015 | 293.48 | 294.00 | 290.78 | 292.57 | 526,985 | -0.49(-0.17%) |
May 14, 2015 | 289.95 | 293.10 | 289.46 | 293.06 | 531,125 | +5.00(+1.74%) |
May 13, 2015 | 287.55 | 289.17 | 286.78 | 288.06 | 551,399 | -0.03(-0.01%) |
May 12, 2015 | 288.65 | 288.89 | 285.89 | 288.09 | 573,367 | -2.06(-0.71%) |
May 11, 2015 | 291.55 | 293.59 | 290.08 | 290.15 | 547,422 | -1.78(-0.61%) |
May 08, 2015 | 289.81 | 292.90 | 288.50 | 291.94 | 565,487 | +3.44(+1.19%) |
May 07, 2015 | 286.78 | 289.99 | 286.25 | 288.50 | 546,802 | +1.80(+0.63%) |
May 06, 2015 | 289.06 | 290.24 | 284.84 | 286.70 | 542,222 | -2.09(-0.72%) |
May 05, 2015 | 290.70 | 293.30 | 288.05 | 288.79 | 482,620 | -3.33(-1.14%) |
May 04, 2015 | 291.74 | 293.23 | 290.91 | 292.12 | 476,048 | +1.29(+0.44%) |