Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 271.20 | 272.90 | 268.15 | 268.59 | 635,840 | -1.94(-0.72%) |
Jul 30, 2015 | 271.30 | 272.36 | 269.76 | 270.53 | 779,240 | -0.87(-0.32%) |
Jul 29, 2015 | 269.31 | 272.33 | 268.34 | 271.40 | 832,103 | +2.39(+0.89%) |
Jul 28, 2015 | 270.64 | 270.64 | 267.85 | 269.01 | 893,034 | +0.48(+0.18%) |
Jul 27, 2015 | 271.13 | 272.63 | 266.90 | 268.53 | 1,104,701 | -4.13(-1.51%) |
Jul 24, 2015 | 276.18 | 277.69 | 271.73 | 272.66 | 789,488 | -4.02(-1.45%) |
Jul 23, 2015 | 279.58 | 280.47 | 275.99 | 276.67 | 659,276 | -2.84(-1.02%) |
Jul 22, 2015 | 281.11 | 281.39 | 279.04 | 279.52 | 901,869 | -1.45(-0.52%) |
Jul 21, 2015 | 281.46 | 283.05 | 279.95 | 280.97 | 603,132 | -1.02(-0.36%) |
Jul 20, 2015 | 284.28 | 284.32 | 281.01 | 281.99 | 553,279 | -1.15(-0.41%) |
Jul 17, 2015 | 281.99 | 284.06 | 280.79 | 283.14 | 913,076 | +0.21(+0.07%) |
Jul 16, 2015 | 279.24 | 283.50 | 278.75 | 282.94 | 1,009,354 | +6.22(+2.25%) |
Jul 15, 2015 | 274.25 | 277.77 | 272.25 | 276.71 | 1,386,602 | +3.00(+1.10%) |
Jul 14, 2015 | 273.81 | 275.00 | 272.03 | 273.71 | 1,520,086 | -1.22(-0.44%) |
Jul 13, 2015 | 273.58 | 275.86 | 272.86 | 274.93 | 1,002,566 | +3.83(+1.41%) |
Jul 10, 2015 | 271.48 | 272.50 | 269.36 | 271.10 | 1,448,041 | +2.05(+0.76%) |
Jul 09, 2015 | 272.37 | 273.42 | 268.58 | 269.05 | 998,321 | +2.21(+0.83%) |
Jul 08, 2015 | 271.53 | 272.35 | 266.45 | 266.83 | 1,196,568 | -6.78(-2.48%) |
Jul 07, 2015 | 273.99 | 275.05 | 268.09 | 273.62 | 1,068,808 | -0.16(-0.06%) |
Jul 06, 2015 | 273.42 | 276.11 | 271.54 | 273.77 | 875,023 | -2.07(-0.75%) |
Jul 02, 2015 | 278.10 | 275.84 | 275.84 | 275.84 | 543,313 | -1.60(-0.58%) |
Jul 01, 2015 | 279.52 | 281.19 | 276.02 | 277.44 | 620,284 | +1.13(+0.41%) |
Jun 30, 2015 | 277.88 | 278.83 | 274.61 | 276.31 | 972,563 | +1.15(+0.42%) |
Jun 29, 2015 | 279.82 | 281.11 | 275.00 | 275.16 | 699,630 | -7.93(-2.80%) |
Jun 26, 2015 | 281.96 | 283.43 | 281.03 | 283.09 | 805,074 | +2.67(+0.95%) |
Jun 25, 2015 | 283.96 | 284.69 | 280.22 | 280.42 | 603,882 | -3.55(-1.25%) |
Jun 24, 2015 | 287.52 | 288.29 | 283.52 | 283.96 | 700,678 | -3.66(-1.27%) |
Jun 23, 2015 | 287.10 | 288.69 | 286.79 | 287.62 | 526,871 | +0.95(+0.33%) |
Jun 22, 2015 | 288.18 | 290.32 | 286.41 | 286.67 | 539,236 | -0.18(-0.06%) |
Jun 19, 2015 | 287.41 | 288.44 | 285.68 | 286.86 | 825,008 | -1.35(-0.47%) |
Jun 18, 2015 | 285.90 | 288.95 | 284.78 | 288.20 | 557,596 | +2.86(+1.00%) |
Jun 17, 2015 | 286.67 | 287.59 | 284.60 | 285.35 | 579,429 | +0.02(+0.01%) |
Jun 16, 2015 | 282.58 | 285.87 | 282.58 | 285.33 | 440,605 | +1.60(+0.56%) |
Jun 15, 2015 | 280.82 | 284.95 | 278.30 | 283.73 | 1,373,520 | +1.48(+0.52%) |
Jun 12, 2015 | 284.31 | 284.87 | 281.77 | 282.26 | 648,635 | -2.70(-0.95%) |
Jun 11, 2015 | 284.89 | 286.57 | 283.52 | 284.95 | 733,535 | +0.96(+0.34%) |
Jun 10, 2015 | 283.50 | 285.83 | 282.94 | 284.00 | 962,241 | +2.30(+0.82%) |
Jun 09, 2015 | 282.62 | 284.40 | 281.12 | 281.70 | 674,860 | -0.57(-0.20%) |
Jun 08, 2015 | 284.67 | 285.73 | 282.04 | 282.27 | 855,170 | -1.49(-0.53%) |
Jun 05, 2015 | 285.90 | 287.81 | 279.86 | 283.76 | 927,283 | -0.26(-0.09%) |
Jun 04, 2015 | 287.91 | 289.34 | 282.89 | 284.03 | 806,248 | -5.65(-1.95%) |
Jun 03, 2015 | 289.24 | 291.31 | 287.75 | 289.68 | 585,126 | +1.23(+0.43%) |
Jun 02, 2015 | 287.97 | 289.47 | 286.18 | 288.45 | 542,709 | -0.69(-0.24%) |
Jun 01, 2015 | 290.58 | 291.52 | 287.86 | 289.14 | 527,102 | -1.20(-0.41%) |
May 29, 2015 | 293.27 | 293.27 | 289.72 | 290.34 | 789,917 | -2.96(-1.01%) |
May 28, 2015 | 291.29 | 293.50 | 290.57 | 293.30 | 451,190 | +0.66(+0.23%) |
May 27, 2015 | 290.54 | 293.44 | 289.55 | 292.64 | 444,102 | +2.90(+1.00%) |
May 26, 2015 | 291.31 | 292.43 | 289.58 | 289.74 | 876,886 | -2.42(-0.83%) |
May 22, 2015 | 292.41 | 292.17 | 292.17 | 292.17 | 382,612 | -0.11(-0.04%) |
May 21, 2015 | 294.09 | 295.09 | 292.12 | 292.28 | 492,009 | -1.61(-0.55%) |
May 20, 2015 | 294.19 | 295.01 | 291.85 | 293.89 | 564,457 | -0.66(-0.22%) |
May 19, 2015 | 295.03 | 296.03 | 292.83 | 294.55 | 511,647 | +0.29(+0.10%) |
May 18, 2015 | 293.82 | 295.25 | 292.69 | 294.25 | 493,750 | -0.11(-0.04%) |
May 15, 2015 | 295.28 | 295.80 | 292.55 | 294.36 | 523,783 | -0.49(-0.17%) |
May 14, 2015 | 291.72 | 294.89 | 291.23 | 294.86 | 527,898 | +5.03(+1.74%) |
May 13, 2015 | 289.31 | 290.94 | 288.54 | 289.82 | 548,049 | -0.03(-0.01%) |
May 12, 2015 | 290.41 | 290.66 | 287.64 | 289.86 | 569,883 | -2.07(-0.71%) |
May 11, 2015 | 293.33 | 295.39 | 291.86 | 291.93 | 544,096 | -1.79(-0.61%) |
May 08, 2015 | 291.58 | 294.69 | 290.26 | 293.72 | 562,051 | +3.46(+1.19%) |
May 07, 2015 | 288.53 | 291.76 | 288.00 | 290.26 | 543,480 | +1.81(+0.63%) |
May 06, 2015 | 290.82 | 292.01 | 286.58 | 288.45 | 538,928 | -2.10(-0.72%) |
May 05, 2015 | 292.48 | 295.09 | 289.81 | 290.55 | 479,688 | -3.35(-1.14%) |
May 04, 2015 | 293.52 | 295.02 | 292.69 | 293.90 | 473,156 | +1.29(+0.44%) |