Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 203.53 | 203.53 | 199.70 | 201.34 | 700,558 | -1.31(-0.65%) |
Jul 30, 2015 | 202.63 | 203.29 | 200.70 | 202.64 | 596,366 | -1.12(-0.55%) |
Jul 29, 2015 | 201.32 | 203.92 | 198.65 | 203.77 | 829,124 | +2.31(+1.15%) |
Jul 28, 2015 | 202.40 | 204.01 | 199.66 | 201.45 | 625,966 | -2.07(-1.02%) |
Jul 27, 2015 | 204.69 | 204.74 | 201.19 | 203.53 | 499,746 | -3.42(-1.65%) |
Jul 24, 2015 | 209.04 | 209.87 | 206.02 | 206.94 | 245,026 | -2.48(-1.18%) |
Jul 23, 2015 | 212.15 | 213.75 | 209.13 | 209.42 | 243,326 | -2.36(-1.12%) |
Jul 22, 2015 | 211.00 | 212.35 | 210.26 | 211.79 | 218,565 | +0.77(+0.36%) |
Jul 21, 2015 | 212.05 | 213.39 | 210.46 | 211.02 | 203,386 | -0.33(-0.16%) |
Jul 20, 2015 | 212.47 | 212.47 | 210.46 | 211.35 | 173,303 | -0.54(-0.26%) |
Jul 17, 2015 | 212.35 | 213.21 | 210.25 | 211.89 | 361,470 | -1.15(-0.54%) |
Jul 16, 2015 | 211.29 | 213.62 | 210.20 | 213.04 | 351,700 | +3.16(+1.50%) |
Jul 15, 2015 | 210.04 | 211.22 | 209.24 | 209.89 | 220,548 | +0.07(+0.03%) |
Jul 14, 2015 | 209.08 | 210.85 | 208.68 | 209.82 | 262,434 | +0.14(+0.06%) |
Jul 13, 2015 | 208.51 | 210.11 | 207.78 | 209.68 | 356,485 | +2.62(+1.26%) |
Jul 10, 2015 | 206.16 | 207.96 | 204.88 | 207.07 | 540,424 | +3.09(+1.51%) |
Jul 09, 2015 | 205.84 | 207.81 | 202.63 | 203.98 | 501,687 | +1.77(+0.88%) |
Jul 08, 2015 | 206.56 | 207.03 | 201.62 | 202.21 | 437,497 | -6.63(-3.18%) |
Jul 07, 2015 | 209.28 | 209.28 | 202.40 | 208.84 | 519,820 | -0.10(-0.05%) |
Jul 06, 2015 | 209.83 | 210.46 | 207.60 | 208.94 | 327,091 | -3.39(-1.60%) |
Jul 02, 2015 | 212.55 | 212.33 | 212.33 | 212.33 | 234,400 | -0.79(-0.37%) |
Jul 01, 2015 | 213.70 | 214.80 | 211.78 | 213.12 | 314,518 | +1.42(+0.67%) |
Jun 30, 2015 | 214.28 | 215.43 | 210.05 | 211.70 | 623,135 | -0.65(-0.31%) |
Jun 29, 2015 | 216.98 | 217.92 | 212.07 | 212.35 | 320,431 | -7.25(-3.30%) |
Jun 26, 2015 | 219.82 | 220.69 | 218.38 | 219.60 | 570,867 | +0.84(+0.39%) |
Jun 25, 2015 | 219.67 | 220.43 | 218.39 | 218.76 | 349,535 | -0.51(-0.23%) |
Jun 24, 2015 | 219.61 | 220.59 | 218.38 | 219.27 | 525,511 | -1.45(-0.66%) |
Jun 23, 2015 | 220.80 | 221.89 | 220.32 | 220.72 | 480,107 | +0.02(+0.01%) |
Jun 22, 2015 | 219.19 | 221.87 | 217.03 | 220.71 | 333,236 | +2.68(+1.23%) |
Jun 19, 2015 | 218.24 | 219.15 | 216.80 | 218.02 | 468,733 | +0.09(+0.04%) |
Jun 18, 2015 | 217.00 | 218.43 | 216.27 | 217.94 | 351,428 | +1.68(+0.77%) |
Jun 17, 2015 | 217.55 | 218.56 | 215.67 | 216.26 | 283,806 | -0.49(-0.23%) |
Jun 16, 2015 | 213.62 | 217.04 | 213.21 | 216.75 | 224,344 | +2.51(+1.17%) |
Jun 15, 2015 | 212.41 | 214.62 | 211.90 | 214.25 | 258,809 | -0.41(-0.19%) |
Jun 12, 2015 | 216.35 | 216.35 | 214.23 | 214.65 | 136,940 | -2.42(-1.12%) |
Jun 11, 2015 | 217.75 | 218.91 | 216.29 | 217.07 | 257,162 | +0.28(+0.13%) |
Jun 10, 2015 | 212.74 | 217.16 | 212.45 | 216.79 | 358,392 | +5.21(+2.46%) |
Jun 09, 2015 | 213.09 | 214.62 | 210.68 | 211.58 | 521,866 | -1.68(-0.79%) |
Jun 08, 2015 | 216.32 | 216.71 | 212.88 | 213.26 | 342,988 | -1.88(-0.87%) |
Jun 05, 2015 | 217.31 | 218.24 | 214.66 | 215.14 | 381,455 | -0.84(-0.39%) |
Jun 04, 2015 | 217.73 | 218.64 | 215.78 | 215.98 | 532,134 | -2.95(-1.35%) |
Jun 03, 2015 | 218.87 | 219.53 | 217.77 | 218.93 | 467,283 | +1.29(+0.59%) |
Jun 02, 2015 | 215.53 | 218.54 | 214.47 | 217.65 | 382,166 | +1.60(+0.74%) |
Jun 01, 2015 | 217.25 | 217.72 | 214.56 | 216.05 | 375,308 | -0.55(-0.25%) |
May 29, 2015 | 217.70 | 218.74 | 216.59 | 216.60 | 471,261 | -1.34(-0.61%) |
May 28, 2015 | 218.41 | 218.41 | 216.41 | 217.94 | 282,051 | +0.18(+0.08%) |
May 27, 2015 | 216.57 | 217.95 | 215.65 | 217.75 | 165,729 | +2.15(+1.00%) |
May 26, 2015 | 217.80 | 217.85 | 215.26 | 215.60 | 256,052 | -2.18(-1.00%) |
May 22, 2015 | 218.10 | 217.78 | 217.78 | 217.78 | 155,922 | -0.56(-0.26%) |
May 21, 2015 | 217.67 | 219.20 | 217.67 | 218.34 | 201,552 | -0.24(-0.11%) |
May 20, 2015 | 217.21 | 219.74 | 216.02 | 218.58 | 293,462 | +1.33(+0.61%) |
May 19, 2015 | 217.90 | 218.30 | 216.37 | 217.26 | 235,720 | -0.45(-0.20%) |
May 18, 2015 | 215.19 | 218.53 | 215.19 | 217.70 | 232,973 | +2.33(+1.08%) |
May 15, 2015 | 216.71 | 217.63 | 214.12 | 215.38 | 258,270 | -0.94(-0.43%) |
May 14, 2015 | 215.56 | 217.18 | 214.29 | 216.32 | 249,522 | +2.33(+1.09%) |
May 13, 2015 | 213.86 | 214.52 | 212.69 | 213.98 | 451,789 | -0.04(-0.02%) |
May 12, 2015 | 214.95 | 215.10 | 212.56 | 214.02 | 267,214 | -1.97(-0.91%) |
May 11, 2015 | 216.79 | 217.84 | 215.78 | 216.00 | 293,065 | -0.42(-0.19%) |
May 08, 2015 | 217.52 | 220.57 | 215.10 | 216.41 | 439,016 | +1.87(+0.87%) |
May 07, 2015 | 214.64 | 215.60 | 213.03 | 214.55 | 344,718 | +0.60(+0.28%) |
May 06, 2015 | 216.86 | 216.96 | 212.13 | 213.94 | 403,387 | -2.70(-1.25%) |
May 05, 2015 | 218.77 | 220.30 | 215.27 | 216.65 | 563,271 | -2.98(-1.36%) |
May 04, 2015 | 220.57 | 220.81 | 218.37 | 219.63 | 293,692 | +0.33(+0.15%) |