Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 174.50 | 175.75 | 172.51 | 172.66 | 4,180,801 | -1.81(-1.04%) |
Jul 30, 2015 | 172.50 | 175.68 | 171.34 | 174.47 | 7,028,712 | +4.46(+2.62%) |
Jul 29, 2015 | 169.20 | 170.24 | 167.14 | 170.01 | 8,317,279 | +1.98(+1.18%) |
Jul 28, 2015 | 172.60 | 172.81 | 162.00 | 168.03 | 27,418,836 | -29.65(-15.00%) |
Jul 27, 2015 | 197.85 | 199.94 | 195.11 | 197.68 | 9,528,542 | -8.57(-4.16%) |
Jul 24, 2015 | 209.91 | 210.00 | 205.25 | 206.25 | 3,450,232 | -1.38(-0.66%) |
Jul 23, 2015 | 207.32 | 209.75 | 206.50 | 207.63 | 3,466,280 | +1.89(+0.92%) |
Jul 22, 2015 | 201.66 | 206.84 | 200.52 | 205.74 | 3,418,332 | +3.34(+1.65%) |
Jul 21, 2015 | 199.49 | 203.48 | 198.23 | 202.40 | 2,580,026 | +2.79(+1.40%) |
Jul 20, 2015 | 199.55 | 201.64 | 197.23 | 199.61 | 2,896,494 | +1.17(+0.59%) |
Jul 17, 2015 | 194.68 | 200.80 | 194.38 | 198.44 | 5,829,484 | +8.34(+4.39%) |
Jul 16, 2015 | 189.02 | 190.66 | 187.83 | 190.10 | 2,343,290 | +3.52(+1.89%) |
Jul 15, 2015 | 189.91 | 190.71 | 185.75 | 186.58 | 4,047,952 | -4.70(-2.46%) |
Jul 14, 2015 | 193.27 | 194.46 | 191.22 | 191.28 | 1,772,760 | -1.99(-1.03%) |
Jul 13, 2015 | 189.90 | 194.83 | 188.09 | 193.27 | 4,050,685 | +5.52(+2.94%) |
Jul 10, 2015 | 191.29 | 191.50 | 187.69 | 187.75 | 3,043,353 | +0.18(+0.10%) |
Jul 09, 2015 | 192.70 | 192.98 | 187.18 | 187.57 | 5,390,556 | +2.99(+1.62%) |
Jul 08, 2015 | 179.53 | 187.40 | 178.81 | 184.58 | 6,450,920 | -2.96(-1.58%) |
Jul 07, 2015 | 185.29 | 188.60 | 180.54 | 187.54 | 6,248,669 | -1.49(-0.79%) |
Jul 06, 2015 | 193.00 | 194.07 | 188.02 | 189.03 | 4,574,840 | -8.00(-4.06%) |
Jul 02, 2015 | 198.36 | 197.03 | 197.03 | 197.03 | 1,817,300 | -1.68(-0.85%) |
Jul 01, 2015 | 200.59 | 200.67 | 196.07 | 198.71 | 2,881,600 | -0.37(-0.19%) |
Jun 30, 2015 | 203.59 | 204.33 | 198.89 | 199.08 | 2,515,839 | -1.42(-0.71%) |
Jun 29, 2015 | 199.93 | 202.99 | 198.20 | 200.50 | 2,411,489 | -2.86(-1.41%) |
Jun 26, 2015 | 205.00 | 206.32 | 202.75 | 203.36 | 3,064,137 | -4.19(-2.02%) |
Jun 25, 2015 | 209.44 | 210.49 | 207.20 | 207.55 | 1,649,233 | -2.77(-1.32%) |
Jun 24, 2015 | 211.89 | 212.33 | 209.12 | 210.32 | 1,657,959 | -1.66(-0.78%) |
Jun 23, 2015 | 211.00 | 212.16 | 208.81 | 211.98 | 1,893,614 | +2.34(+1.12%) |
Jun 22, 2015 | 212.50 | 214.20 | 209.13 | 209.64 | 1,991,386 | -1.23(-0.58%) |
Jun 19, 2015 | 211.56 | 212.15 | 209.52 | 210.87 | 2,539,248 | +0.17(+0.08%) |
Jun 18, 2015 | 209.89 | 210.78 | 208.02 | 210.70 | 1,997,940 | +1.19(+0.57%) |
Jun 17, 2015 | 207.90 | 211.36 | 207.71 | 209.51 | 4,281,691 | +4.51(+2.20%) |
Jun 16, 2015 | 204.00 | 206.69 | 203.70 | 205.00 | 1,685,954 | -0.73(-0.35%) |
Jun 15, 2015 | 204.11 | 205.92 | 202.55 | 205.73 | 1,385,196 | -1.87(-0.90%) |
Jun 12, 2015 | 206.85 | 209.84 | 206.06 | 207.60 | 2,562,699 | +0.83(+0.40%) |
Jun 11, 2015 | 204.89 | 208.00 | 204.89 | 206.77 | 2,208,234 | +2.14(+1.05%) |
Jun 10, 2015 | 202.77 | 206.71 | 202.43 | 204.63 | 2,524,068 | +2.07(+1.02%) |
Jun 09, 2015 | 201.97 | 203.85 | 200.69 | 202.56 | 2,180,299 | -0.59(-0.29%) |
Jun 08, 2015 | 206.80 | 207.89 | 201.82 | 203.15 | 2,435,152 | -2.74(-1.33%) |
Jun 05, 2015 | 203.67 | 209.26 | 203.27 | 205.89 | 2,993,192 | +1.56(+0.77%) |
Jun 04, 2015 | 202.93 | 204.50 | 201.00 | 204.32 | 2,789,272 | +0.44(+0.22%) |
Jun 03, 2015 | 203.00 | 206.50 | 201.06 | 203.88 | 2,891,222 | +0.52(+0.26%) |
Jun 02, 2015 | 199.68 | 203.37 | 199.35 | 203.36 | 2,305,225 | +1.80(+0.89%) |
Jun 01, 2015 | 198.94 | 202.62 | 197.96 | 201.56 | 2,408,626 | +4.16(+2.11%) |
May 29, 2015 | 201.03 | 201.21 | 197.19 | 197.40 | 2,688,613 | -2.87(-1.43%) |
May 28, 2015 | 197.66 | 201.84 | 197.00 | 200.27 | 2,412,804 | -1.18(-0.59%) |
May 27, 2015 | 200.55 | 202.54 | 198.90 | 201.45 | 2,026,835 | +1.26(+0.63%) |
May 26, 2015 | 204.00 | 204.50 | 198.64 | 200.19 | 3,523,463 | -3.61(-1.77%) |
May 22, 2015 | 201.83 | 203.80 | 203.80 | 203.80 | 4,311,100 | +3.67(+1.83%) |
May 21, 2015 | 195.65 | 200.64 | 195.64 | 200.13 | 3,944,486 | +4.62(+2.36%) |
May 20, 2015 | 194.00 | 196.71 | 192.75 | 195.51 | 2,613,645 | +2.37(+1.23%) |
May 19, 2015 | 191.61 | 194.50 | 190.90 | 193.14 | 2,205,694 | +1.82(+0.95%) |
May 18, 2015 | 192.99 | 193.68 | 190.05 | 191.32 | 2,511,701 | -1.66(-0.86%) |
May 15, 2015 | 191.73 | 193.78 | 189.20 | 192.98 | 3,794,720 | +2.71(+1.42%) |
May 14, 2015 | 190.97 | 192.95 | 189.52 | 190.27 | 3,391,291 | +1.09(+0.58%) |
May 13, 2015 | 190.29 | 190.67 | 188.60 | 189.18 | 2,602,457 | -0.79(-0.42%) |
May 12, 2015 | 189.92 | 191.48 | 188.75 | 189.97 | 3,721,108 | -0.87(-0.45%) |
May 11, 2015 | 194.72 | 195.95 | 190.49 | 190.84 | 3,557,676 | -2.70(-1.40%) |
May 08, 2015 | 195.79 | 195.90 | 191.63 | 193.54 | 2,863,836 | -0.09(-0.05%) |
May 07, 2015 | 192.09 | 194.62 | 191.07 | 193.63 | 4,165,173 | +3.58(+1.88%) |
May 06, 2015 | 194.47 | 195.71 | 188.61 | 190.05 | 6,735,629 | -4.69(-2.41%) |
May 05, 2015 | 201.82 | 201.99 | 192.74 | 194.74 | 7,378,889 | -8.96(-4.40%) |
May 04, 2015 | 204.99 | 206.90 | 203.53 | 203.70 | 4,395,512 | +1.23(+0.61%) |