Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 212.96 | 214.84 | 212.17 | 213.33 | 727,229 | +0.42(+0.20%) |
Jul 30, 2015 | 210.85 | 213.62 | 209.25 | 212.91 | 742,488 | +1.63(+0.77%) |
Jul 29, 2015 | 211.99 | 213.68 | 208.88 | 211.27 | 980,310 | -0.61(-0.29%) |
Jul 28, 2015 | 213.47 | 213.80 | 209.57 | 211.89 | 1,307,089 | +0.53(+0.25%) |
Jul 27, 2015 | 212.96 | 213.42 | 208.18 | 211.35 | 1,530,474 | -3.73(-1.73%) |
Jul 24, 2015 | 213.87 | 217.16 | 211.12 | 215.08 | 1,882,294 | +1.13(+0.53%) |
Jul 23, 2015 | 213.48 | 214.19 | 206.54 | 213.95 | 3,030,614 | +2.38(+1.13%) |
Jul 22, 2015 | 205.19 | 214.01 | 201.38 | 211.57 | 7,016,391 | -19.50(-8.44%) |
Jul 21, 2015 | 233.66 | 234.22 | 225.76 | 231.07 | 2,448,276 | -2.41(-1.03%) |
Jul 20, 2015 | 234.28 | 235.77 | 232.44 | 233.48 | 1,707,401 | +0.25(+0.11%) |
Jul 17, 2015 | 226.19 | 233.46 | 223.74 | 233.23 | 1,780,964 | +8.66(+3.86%) |
Jul 16, 2015 | 224.90 | 225.19 | 221.87 | 224.57 | 799,822 | +1.73(+0.78%) |
Jul 15, 2015 | 225.27 | 225.68 | 222.08 | 222.84 | 1,124,032 | -0.18(-0.08%) |
Jul 14, 2015 | 215.95 | 224.06 | 214.67 | 223.02 | 1,602,704 | +7.58(+3.52%) |
Jul 13, 2015 | 216.68 | 216.68 | 214.50 | 215.44 | 841,090 | +1.96(+0.92%) |
Jul 10, 2015 | 213.82 | 214.18 | 210.53 | 213.47 | 923,305 | +2.22(+1.05%) |
Jul 09, 2015 | 210.47 | 212.99 | 210.12 | 211.25 | 1,330,000 | +3.18(+1.53%) |
Jul 08, 2015 | 214.49 | 215.04 | 207.50 | 208.07 | 1,926,178 | -7.66(-3.55%) |
Jul 07, 2015 | 215.58 | 215.94 | 212.06 | 215.73 | 1,270,084 | +1.23(+0.57%) |
Jul 06, 2015 | 212.74 | 215.83 | 211.67 | 214.50 | 1,434,630 | +0.43(+0.20%) |
Jul 02, 2015 | 216.11 | 214.08 | 214.08 | 214.08 | 959,638 | -0.59(-0.28%) |
Jul 01, 2015 | 214.69 | 217.30 | 213.55 | 214.67 | 1,711,012 | +2.26(+1.06%) |
Jun 30, 2015 | 210.57 | 212.87 | 209.53 | 212.41 | 1,256,536 | +4.26(+2.05%) |
Jun 29, 2015 | 209.76 | 212.65 | 207.87 | 208.15 | 1,612,087 | -3.97(-1.87%) |
Jun 26, 2015 | 212.27 | 214.16 | 209.16 | 212.12 | 3,519,499 | -0.91(-0.43%) |
Jun 25, 2015 | 216.11 | 216.33 | 212.55 | 213.03 | 1,500,927 | -1.14(-0.53%) |
Jun 24, 2015 | 214.01 | 217.00 | 213.06 | 214.17 | 1,786,933 | -0.56(-0.26%) |
Jun 23, 2015 | 213.88 | 215.30 | 212.19 | 214.74 | 1,484,739 | +0.72(+0.34%) |
Jun 22, 2015 | 214.00 | 214.60 | 212.27 | 214.02 | 914,190 | +1.87(+0.88%) |
Jun 19, 2015 | 213.35 | 213.60 | 210.77 | 212.15 | 942,178 | -0.66(-0.31%) |
Jun 18, 2015 | 210.21 | 214.01 | 210.21 | 212.81 | 915,251 | +3.31(+1.58%) |
Jun 17, 2015 | 210.91 | 211.17 | 208.57 | 209.50 | 657,080 | -0.55(-0.26%) |
Jun 16, 2015 | 209.88 | 211.22 | 207.95 | 210.06 | 960,843 | +0.85(+0.40%) |
Jun 15, 2015 | 209.95 | 210.02 | 207.37 | 209.21 | 957,420 | -0.20(-0.09%) |
Jun 12, 2015 | 210.22 | 211.09 | 207.56 | 209.41 | 1,105,403 | -2.47(-1.17%) |
Jun 11, 2015 | 210.85 | 213.12 | 209.08 | 211.88 | 994,860 | +2.30(+1.10%) |
Jun 10, 2015 | 208.41 | 210.99 | 205.65 | 209.58 | 1,420,050 | -0.14(-0.06%) |
Jun 09, 2015 | 204.28 | 209.86 | 203.31 | 209.72 | 2,379,181 | +4.80(+2.34%) |
Jun 08, 2015 | 202.70 | 205.50 | 198.03 | 204.92 | 2,013,815 | +0.44(+0.21%) |
Jun 05, 2015 | 201.84 | 205.78 | 200.78 | 204.48 | 1,139,695 | +2.19(+1.08%) |
Jun 04, 2015 | 201.81 | 203.59 | 201.62 | 202.30 | 1,071,653 | -0.92(-0.45%) |
Jun 03, 2015 | 200.63 | 203.43 | 199.71 | 203.22 | 1,026,382 | +3.62(+1.81%) |
Jun 02, 2015 | 200.18 | 200.38 | 197.23 | 199.60 | 694,058 | -0.24(-0.12%) |
Jun 01, 2015 | 200.88 | 201.35 | 198.64 | 199.84 | 826,565 | -0.62(-0.31%) |
May 29, 2015 | 202.94 | 203.21 | 199.81 | 200.47 | 997,396 | -2.47(-1.22%) |
May 28, 2015 | 203.99 | 204.71 | 201.49 | 202.94 | 951,636 | -0.83(-0.41%) |
May 27, 2015 | 200.99 | 204.71 | 200.15 | 203.76 | 1,729,412 | +4.26(+2.14%) |
May 26, 2015 | 198.79 | 200.71 | 197.06 | 199.50 | 1,332,337 | +0.09(+0.04%) |
May 22, 2015 | 197.86 | 199.42 | 199.42 | 199.42 | 1,118,875 | +1.83(+0.93%) |
May 21, 2015 | 196.70 | 198.11 | 196.50 | 197.59 | 788,285 | +1.12(+0.57%) |
May 20, 2015 | 196.77 | 197.62 | 194.37 | 196.47 | 1,348,502 | -0.16(-0.08%) |
May 19, 2015 | 195.30 | 197.35 | 194.61 | 196.63 | 901,743 | +1.34(+0.69%) |
May 18, 2015 | 193.12 | 195.71 | 193.09 | 195.29 | 985,727 | +1.64(+0.85%) |
May 15, 2015 | 194.55 | 194.65 | 192.66 | 193.65 | 990,694 | +0.15(+0.08%) |
May 14, 2015 | 192.70 | 194.63 | 191.37 | 193.50 | 1,642,758 | +0.67(+0.35%) |
May 13, 2015 | 191.77 | 192.90 | 189.81 | 192.83 | 1,507,621 | +1.23(+0.64%) |
May 12, 2015 | 190.39 | 192.03 | 189.31 | 191.60 | 1,162,893 | -0.56(-0.29%) |
May 11, 2015 | 191.14 | 192.45 | 189.69 | 192.16 | 1,062,620 | +1.68(+0.88%) |
May 08, 2015 | 187.52 | 191.39 | 185.91 | 190.48 | 1,499,780 | +4.85(+2.61%) |
May 07, 2015 | 183.30 | 187.73 | 182.10 | 185.62 | 1,688,355 | +2.21(+1.20%) |
May 06, 2015 | 182.68 | 183.85 | 180.94 | 183.41 | 1,053,135 | +1.47(+0.81%) |
May 05, 2015 | 183.29 | 184.20 | 180.06 | 181.95 | 1,298,918 | -2.54(-1.38%) |
May 04, 2015 | 185.41 | 186.28 | 181.92 | 184.48 | 948,787 | -1.54(-0.83%) |