Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 196.33 | 196.67 | 194.32 | 194.92 | 866,115 | -0.96(-0.49%) |
Jul 30, 2015 | 196.04 | 197.06 | 194.69 | 195.88 | 1,103,553 | -0.33(-0.17%) |
Jul 29, 2015 | 196.50 | 197.99 | 192.63 | 196.21 | 2,678,980 | -5.16(-2.56%) |
Jul 28, 2015 | 189.17 | 203.51 | 188.61 | 201.37 | 2,696,285 | +14.04(+7.49%) |
Jul 27, 2015 | 187.84 | 189.31 | 187.00 | 187.33 | 1,975,689 | -1.35(-0.72%) |
Jul 24, 2015 | 192.26 | 192.60 | 188.24 | 188.68 | 2,283,755 | -3.79(-1.97%) |
Jul 23, 2015 | 194.00 | 195.11 | 192.06 | 192.47 | 2,153,992 | -1.47(-0.76%) |
Jul 22, 2015 | 193.79 | 194.81 | 192.82 | 193.94 | 1,485,752 | -0.06(-0.03%) |
Jul 21, 2015 | 196.50 | 196.50 | 192.68 | 194.00 | 1,685,300 | -2.54(-1.29%) |
Jul 20, 2015 | 193.68 | 196.71 | 193.33 | 196.54 | 2,061,277 | +3.09(+1.60%) |
Jul 17, 2015 | 192.08 | 193.70 | 191.98 | 193.45 | 1,076,138 | +0.87(+0.45%) |
Jul 16, 2015 | 193.04 | 193.64 | 192.01 | 192.58 | 774,638 | +0.47(+0.24%) |
Jul 15, 2015 | 193.91 | 194.44 | 191.69 | 192.11 | 945,615 | -1.62(-0.84%) |
Jul 14, 2015 | 193.00 | 194.12 | 192.20 | 193.73 | 595,476 | +0.53(+0.27%) |
Jul 13, 2015 | 192.60 | 195.18 | 192.00 | 193.20 | 1,361,467 | +2.33(+1.22%) |
Jul 10, 2015 | 194.56 | 195.70 | 190.64 | 190.87 | 1,886,836 | -1.98(-1.03%) |
Jul 09, 2015 | 194.11 | 195.48 | 192.85 | 192.85 | 1,374,291 | +0.05(+0.03%) |
Jul 08, 2015 | 194.80 | 195.21 | 192.21 | 192.80 | 1,524,536 | -3.03(-1.55%) |
Jul 07, 2015 | 196.00 | 196.47 | 192.26 | 195.83 | 2,153,565 | +0.34(+0.17%) |
Jul 06, 2015 | 197.18 | 197.18 | 194.12 | 195.49 | 2,077,820 | -3.56(-1.79%) |
Jul 02, 2015 | 199.05 | 199.05 | 199.05 | 0 | -2.17(-1.08%) | |
Jul 01, 2015 | 200.78 | 202.96 | 200.36 | 201.22 | 1,019,581 | +1.35(+0.68%) |
Jun 30, 2015 | 202.73 | 203.13 | 199.62 | 199.87 | 1,401,722 | -1.11(-0.55%) |
Jun 29, 2015 | 202.08 | 202.90 | 200.28 | 200.98 | 1,053,614 | -2.22(-1.09%) |
Jun 26, 2015 | 204.64 | 205.15 | 203.00 | 203.20 | 2,493,115 | -1.00(-0.49%) |
Jun 25, 2015 | 206.76 | 206.90 | 203.89 | 204.20 | 857,607 | -2.15(-1.04%) |
Jun 24, 2015 | 208.23 | 208.23 | 205.26 | 206.35 | 1,431,174 | -2.12(-1.02%) |
Jun 23, 2015 | 210.73 | 211.19 | 208.19 | 208.47 | 1,061,992 | -1.44(-0.69%) |
Jun 22, 2015 | 212.64 | 212.76 | 208.65 | 209.91 | 1,118,799 | -0.83(-0.39%) |
Jun 19, 2015 | 212.19 | 213.60 | 210.66 | 210.74 | 1,791,916 | -2.04(-0.96%) |
Jun 18, 2015 | 210.14 | 213.10 | 209.14 | 212.78 | 1,725,304 | +3.09(+1.47%) |
Jun 17, 2015 | 210.85 | 211.94 | 208.17 | 209.69 | 755,559 | -0.68(-0.32%) |
Jun 16, 2015 | 211.46 | 211.84 | 208.33 | 210.37 | 808,632 | -1.02(-0.48%) |
Jun 15, 2015 | 207.63 | 212.05 | 207.06 | 211.39 | 1,126,899 | +3.49(+1.68%) |
Jun 12, 2015 | 211.01 | 207.37 | 207.90 | 814,533 | -3.14(-1.49%) | |
Jun 11, 2015 | 208.59 | 211.22 | 208.53 | 211.04 | 621,595 | +2.20(+1.05%) |
Jun 10, 2015 | 208.00 | 210.43 | 208.00 | 208.84 | 557,932 | +1.30(+0.63%) |
Jun 09, 2015 | 209.03 | 209.31 | 207.29 | 207.54 | 589,660 | -1.52(-0.73%) |
Jun 08, 2015 | 210.55 | 211.28 | 208.59 | 209.06 | 547,957 | -1.96(-0.93%) |
Jun 05, 2015 | 210.41 | 211.44 | 208.00 | 211.02 | 744,694 | +0.74(+0.35%) |
Jun 04, 2015 | 216.44 | 216.92 | 210.15 | 210.28 | 1,731,892 | -7.95(-3.64%) |
Jun 03, 2015 | 219.73 | 212.86 | 218.23 | 1,113,701 | +5.37(+2.52%) | |
Jun 02, 2015 | 212.64 | 213.47 | 212.24 | 212.86 | 1,064,539 | +0.18(+0.08%) |
Jun 01, 2015 | 212.94 | 213.85 | 211.81 | 212.68 | 741,854 | +1.05(+0.50%) |
May 29, 2015 | 215.84 | 215.84 | 209.24 | 211.63 | 1,768,186 | -4.21(-1.95%) |
May 28, 2015 | 216.19 | 217.44 | 215.05 | 215.84 | 923,817 | -0.77(-0.36%) |
May 27, 2015 | 217.80 | 219.50 | 215.86 | 216.61 | 1,213,429 | -1.18(-0.54%) |
May 26, 2015 | 219.50 | 219.50 | 217.58 | 217.79 | 725,470 | -1.89(-0.86%) |
May 22, 2015 | 219.68 | 219.68 | 219.68 | 0 | -0.26(-0.12%) | |
May 21, 2015 | 218.65 | 220.72 | 218.50 | 219.94 | 687,742 | +0.87(+0.40%) |
May 20, 2015 | 220.40 | 221.90 | 218.44 | 219.07 | 960,572 | -1.15(-0.52%) |
May 19, 2015 | 219.00 | 221.47 | 218.54 | 220.22 | 1,152,748 | +1.20(+0.55%) |
May 18, 2015 | 215.16 | 219.62 | 215.05 | 219.02 | 1,941,073 | +3.53(+1.64%) |
May 15, 2015 | 208.61 | 216.44 | 208.53 | 215.49 | 3,287,069 | +7.88(+3.80%) |
May 14, 2015 | 208.44 | 209.38 | 206.40 | 207.61 | 1,673,428 | -0.59(-0.28%) |
May 13, 2015 | 208.86 | 210.00 | 204.90 | 208.20 | 2,329,807 | +0.27(+0.13%) |
May 12, 2015 | 209.00 | 209.77 | 206.83 | 207.93 | 1,254,225 | -1.30(-0.62%) |
May 11, 2015 | 205.86 | 209.93 | 205.70 | 209.23 | 1,328,180 | +2.87(+1.39%) |
May 08, 2015 | 206.22 | 207.00 | 205.81 | 206.36 | 2,328,321 | +0.32(+0.16%) |
May 07, 2015 | 206.85 | 207.22 | 205.17 | 206.04 | 1,152,473 | -1.17(-0.56%) |
May 06, 2015 | 208.18 | 208.95 | 206.48 | 207.21 | 697,197 | -0.90(-0.43%) |
May 05, 2015 | 208.49 | 209.63 | 207.27 | 208.11 | 620,246 | -0.70(-0.34%) |
May 04, 2015 | 208.94 | 210.00 | 208.58 | 208.81 | 495,782 | +0.03(+0.01%) |