Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 238.19 | 241.63 | 236.45 | 240.88 | 40,869 | +4.18(+1.77%) |
Jul 30, 2015 | 229.60 | 241.18 | 227.81 | 236.70 | 77,236 | +9.41(+4.14%) |
Jul 29, 2015 | 224.30 | 228.18 | 222.21 | 227.29 | 50,647 | +3.73(+1.67%) |
Jul 28, 2015 | 231.69 | 231.69 | 217.80 | 223.55 | 139,876 | -6.12(-2.67%) |
Jul 27, 2015 | 228.19 | 232.07 | 226.47 | 229.68 | 19,576 | -2.24(-0.97%) |
Jul 24, 2015 | 240.21 | 242.30 | 230.05 | 231.92 | 35,974 | -8.66(-3.60%) |
Jul 23, 2015 | 241.56 | 245.44 | 239.91 | 240.58 | 34,740 | -0.90(-0.37%) |
Jul 22, 2015 | 238.27 | 243.94 | 237.75 | 241.48 | 33,605 | +3.29(+1.38%) |
Jul 21, 2015 | 244.62 | 244.77 | 237.37 | 238.19 | 40,127 | -7.54(-3.07%) |
Jul 20, 2015 | 245.06 | 246.19 | 241.56 | 245.74 | 27,234 | +0.60(+0.24%) |
Jul 17, 2015 | 243.80 | 245.51 | 241.89 | 245.14 | 19,309 | +1.57(+0.64%) |
Jul 16, 2015 | 244.69 | 245.22 | 241.03 | 243.57 | 22,670 | +0.82(+0.34%) |
Jul 15, 2015 | 243.50 | 244.84 | 237.67 | 242.75 | 29,360 | -1.05(-0.43%) |
Jul 14, 2015 | 239.01 | 245.22 | 237.82 | 243.80 | 41,010 | +5.98(+2.51%) |
Jul 13, 2015 | 235.35 | 237.97 | 235.35 | 237.82 | 24,879 | +3.66(+1.56%) |
Jul 10, 2015 | 230.80 | 234.61 | 230.50 | 234.16 | 31,387 | +5.38(+2.35%) |
Jul 09, 2015 | 229.98 | 231.55 | 227.66 | 228.78 | 16,968 | +1.20(+0.53%) |
Jul 08, 2015 | 227.96 | 230.28 | 225.57 | 227.59 | 17,606 | -2.84(-1.23%) |
Jul 07, 2015 | 230.05 | 231.55 | 224.45 | 230.43 | 27,577 | +1.79(+0.78%) |
Jul 06, 2015 | 227.74 | 231.92 | 226.47 | 228.63 | 19,037 | -1.27(-0.55%) |
Jul 02, 2015 | 231.55 | 229.90 | 229.90 | 229.90 | 23,228 | +2.99(+1.32%) |
Jul 01, 2015 | 231.10 | 232.29 | 225.94 | 226.91 | 37,592 | -2.24(-0.98%) |
Jun 30, 2015 | 229.83 | 230.28 | 225.87 | 229.16 | 39,546 | +1.79(+0.79%) |
Jun 29, 2015 | 237.60 | 237.63 | 225.50 | 227.36 | 48,972 | -8.96(-3.79%) |
Jun 26, 2015 | 226.84 | 237.45 | 225.69 | 236.33 | 79,571 | +10.16(+4.49%) |
Jun 25, 2015 | 225.27 | 226.54 | 220.79 | 226.17 | 25,437 | +1.12(+0.50%) |
Jun 24, 2015 | 226.77 | 227.66 | 222.73 | 225.05 | 16,178 | -2.17(-0.95%) |
Jun 23, 2015 | 228.19 | 228.19 | 225.50 | 227.21 | 21,116 | -0.97(-0.43%) |
Jun 22, 2015 | 225.79 | 230.65 | 223.63 | 228.19 | 30,020 | +3.36(+1.49%) |
Jun 19, 2015 | 221.69 | 225.87 | 220.79 | 224.82 | 37,767 | +3.88(+1.76%) |
Jun 18, 2015 | 215.64 | 226.24 | 213.92 | 220.94 | 90,246 | +11.73(+5.61%) |
Jun 17, 2015 | 213.17 | 215.11 | 209.21 | 209.21 | 28,180 | -3.44(-1.62%) |
Jun 16, 2015 | 215.49 | 215.71 | 212.28 | 212.65 | 30,826 | -2.99(-1.39%) |
Jun 15, 2015 | 210.78 | 216.09 | 208.39 | 215.64 | 59,749 | +2.99(+1.41%) |
Jun 12, 2015 | 212.28 | 213.25 | 210.26 | 212.65 | 21,610 | -0.75(-0.35%) |
Jun 11, 2015 | 209.66 | 215.19 | 209.32 | 213.40 | 21,187 | +2.61(+1.24%) |
Jun 10, 2015 | 213.54 | 213.54 | 209.74 | 210.78 | 31,172 | -2.17(-1.02%) |
Jun 09, 2015 | 212.28 | 213.81 | 208.76 | 212.95 | 33,253 | +0.90(+0.42%) |
Jun 08, 2015 | 214.74 | 215.56 | 209.44 | 212.05 | 26,833 | -3.29(-1.53%) |
Jun 05, 2015 | 212.05 | 216.01 | 207.94 | 215.34 | 31,835 | +4.41(+2.09%) |
Jun 04, 2015 | 210.93 | 211.34 | 208.99 | 210.93 | 21,057 | -1.49(-0.70%) |
Jun 03, 2015 | 209.06 | 213.25 | 209.06 | 212.43 | 33,375 | +4.26(+2.05%) |
Jun 02, 2015 | 206.08 | 210.18 | 206.08 | 208.17 | 66,975 | -0.97(-0.46%) |
Jun 01, 2015 | 214.22 | 214.29 | 202.34 | 209.14 | 99,400 | -6.80(-3.15%) |
May 29, 2015 | 217.95 | 217.95 | 213.47 | 215.94 | 35,204 | -2.54(-1.16%) |
May 28, 2015 | 217.65 | 219.30 | 214.37 | 218.47 | 18,209 | -0.08(-0.03%) |
May 27, 2015 | 221.01 | 222.21 | 218.33 | 218.55 | 27,806 | -1.94(-0.88%) |
May 26, 2015 | 221.01 | 221.84 | 217.63 | 220.49 | 22,787 | -0.60(-0.27%) |
May 22, 2015 | 219.37 | 221.09 | 221.09 | 221.09 | 22,746 | +1.72(+0.78%) |
May 21, 2015 | 219.97 | 221.76 | 218.03 | 219.37 | 19,119 | -0.67(-0.31%) |
May 20, 2015 | 220.12 | 220.64 | 216.61 | 220.04 | 16,337 | +0.45(+0.20%) |
May 19, 2015 | 222.21 | 224.53 | 218.62 | 219.59 | 23,413 | -3.74(-1.67%) |
May 18, 2015 | 216.91 | 224.60 | 216.91 | 223.33 | 30,315 | +5.90(+2.71%) |
May 15, 2015 | 219.15 | 219.37 | 216.09 | 217.43 | 26,968 | -2.61(-1.19%) |
May 14, 2015 | 219.52 | 222.06 | 215.94 | 220.04 | 52,503 | +0.52(+0.24%) |
May 13, 2015 | 218.40 | 219.75 | 216.91 | 219.52 | 23,210 | +2.84(+1.31%) |
May 12, 2015 | 222.96 | 222.96 | 213.36 | 216.68 | 33,087 | -7.17(-3.20%) |
May 11, 2015 | 221.54 | 226.47 | 221.54 | 223.85 | 23,538 | +2.32(+1.05%) |
May 08, 2015 | 224.38 | 225.87 | 221.46 | 221.54 | 20,755 | -1.27(-0.57%) |
May 07, 2015 | 218.77 | 223.48 | 218.77 | 222.81 | 39,043 | +2.17(+0.98%) |
May 06, 2015 | 223.93 | 224.08 | 218.25 | 220.64 | 26,424 | -3.21(-1.43%) |
May 05, 2015 | 228.48 | 228.48 | 222.17 | 223.85 | 39,730 | -3.88(-1.71%) |
May 04, 2015 | 230.57 | 230.57 | 222.13 | 227.74 | 54,766 | -1.94(-0.85%) |