Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 218.92 | 220.86 | 218.11 | 219.30 | 707,422 | +0.43(+0.20%) |
Jul 30, 2015 | 216.75 | 219.60 | 215.11 | 218.87 | 722,265 | +1.68(+0.77%) |
Jul 29, 2015 | 217.93 | 219.66 | 214.73 | 217.19 | 953,609 | -0.63(-0.29%) |
Jul 28, 2015 | 219.45 | 219.79 | 215.44 | 217.82 | 1,271,488 | +0.55(+0.25%) |
Jul 27, 2015 | 218.92 | 219.40 | 214.01 | 217.27 | 1,488,788 | -3.83(-1.73%) |
Jul 24, 2015 | 219.86 | 223.24 | 217.03 | 221.10 | 1,831,026 | +1.16(+0.53%) |
Jul 23, 2015 | 219.46 | 220.19 | 212.32 | 219.94 | 2,948,068 | +2.45(+1.13%) |
Jul 22, 2015 | 210.94 | 220.00 | 207.02 | 217.49 | 6,825,283 | -20.05(-8.44%) |
Jul 21, 2015 | 240.20 | 240.78 | 232.08 | 237.54 | 2,381,592 | -2.48(-1.03%) |
Jul 20, 2015 | 240.84 | 242.37 | 238.95 | 240.02 | 1,660,896 | +0.26(+0.11%) |
Jul 17, 2015 | 232.52 | 240.00 | 230.00 | 239.76 | 1,732,456 | +8.90(+3.86%) |
Jul 16, 2015 | 231.20 | 231.50 | 228.08 | 230.86 | 778,037 | +1.78(+0.78%) |
Jul 15, 2015 | 231.58 | 232.00 | 228.30 | 229.08 | 1,093,417 | -0.18(-0.08%) |
Jul 14, 2015 | 222.00 | 230.33 | 220.68 | 229.26 | 1,559,051 | +7.79(+3.52%) |
Jul 13, 2015 | 222.75 | 222.75 | 220.51 | 221.47 | 818,181 | +2.02(+0.92%) |
Jul 10, 2015 | 219.81 | 220.18 | 216.42 | 219.45 | 898,157 | +2.28(+1.05%) |
Jul 09, 2015 | 216.36 | 218.95 | 216.00 | 217.17 | 1,293,775 | +3.27(+1.53%) |
Jul 08, 2015 | 220.50 | 221.06 | 213.31 | 213.90 | 1,873,714 | -7.87(-3.55%) |
Jul 07, 2015 | 221.62 | 221.99 | 218.00 | 221.77 | 1,235,491 | +1.26(+0.57%) |
Jul 06, 2015 | 218.70 | 221.87 | 217.60 | 220.51 | 1,395,555 | +0.44(+0.20%) |
Jul 02, 2015 | 222.16 | 220.07 | 220.07 | 220.07 | 933,500 | -0.61(-0.28%) |
Jul 01, 2015 | 220.70 | 223.38 | 219.53 | 220.68 | 1,664,409 | +2.32(+1.06%) |
Jun 30, 2015 | 216.47 | 218.83 | 215.40 | 218.36 | 1,222,312 | +4.38(+2.05%) |
Jun 29, 2015 | 215.63 | 218.60 | 213.69 | 213.98 | 1,568,178 | -4.08(-1.87%) |
Jun 26, 2015 | 218.21 | 220.16 | 215.02 | 218.06 | 3,423,638 | -0.94(-0.43%) |
Jun 25, 2015 | 222.16 | 222.39 | 218.50 | 219.00 | 1,460,046 | -1.17(-0.53%) |
Jun 24, 2015 | 220.00 | 223.08 | 219.03 | 220.17 | 1,738,262 | -0.58(-0.26%) |
Jun 23, 2015 | 219.87 | 221.33 | 218.13 | 220.75 | 1,444,299 | +0.74(+0.34%) |
Jun 22, 2015 | 219.99 | 220.61 | 218.22 | 220.01 | 889,290 | +1.92(+0.88%) |
Jun 19, 2015 | 219.32 | 219.58 | 216.67 | 218.09 | 916,516 | -0.68(-0.31%) |
Jun 18, 2015 | 216.10 | 220.00 | 216.10 | 218.77 | 890,322 | +3.40(+1.58%) |
Jun 17, 2015 | 216.82 | 217.08 | 214.41 | 215.37 | 639,183 | -0.57(-0.26%) |
Jun 16, 2015 | 215.76 | 217.13 | 213.77 | 215.94 | 934,673 | +0.87(+0.40%) |
Jun 15, 2015 | 215.83 | 215.90 | 213.18 | 215.07 | 931,343 | -0.20(-0.09%) |
Jun 12, 2015 | 216.11 | 217.00 | 213.37 | 215.27 | 1,075,295 | -2.54(-1.17%) |
Jun 11, 2015 | 216.75 | 219.09 | 214.93 | 217.81 | 967,763 | +2.36(+1.10%) |
Jun 10, 2015 | 214.24 | 216.90 | 211.41 | 215.45 | 1,381,372 | -0.14(-0.06%) |
Jun 09, 2015 | 210.00 | 215.74 | 209.00 | 215.59 | 2,314,379 | +4.93(+2.34%) |
Jun 08, 2015 | 208.38 | 211.25 | 203.57 | 210.66 | 1,958,964 | +0.45(+0.21%) |
Jun 05, 2015 | 207.49 | 211.54 | 206.40 | 210.21 | 1,108,653 | +2.25(+1.08%) |
Jun 04, 2015 | 207.46 | 209.29 | 207.27 | 207.96 | 1,042,464 | -0.95(-0.45%) |
Jun 03, 2015 | 206.25 | 209.13 | 205.30 | 208.91 | 998,427 | +3.72(+1.81%) |
Jun 02, 2015 | 205.78 | 205.99 | 202.75 | 205.19 | 675,154 | -0.25(-0.12%) |
Jun 01, 2015 | 206.51 | 206.99 | 204.20 | 205.44 | 804,052 | -0.64(-0.31%) |
May 29, 2015 | 208.62 | 208.90 | 205.41 | 206.08 | 970,230 | -2.54(-1.22%) |
May 28, 2015 | 209.70 | 210.44 | 207.13 | 208.62 | 925,716 | -0.85(-0.41%) |
May 27, 2015 | 206.62 | 210.44 | 205.75 | 209.47 | 1,682,308 | +4.38(+2.14%) |
May 26, 2015 | 204.36 | 206.33 | 202.58 | 205.09 | 1,296,048 | +0.09(+0.04%) |
May 22, 2015 | 203.40 | 205.00 | 205.00 | 205.00 | 1,088,400 | +1.88(+0.93%) |
May 21, 2015 | 202.21 | 203.66 | 202.00 | 203.12 | 766,815 | +1.15(+0.57%) |
May 20, 2015 | 202.28 | 203.15 | 199.81 | 201.97 | 1,311,773 | -0.17(-0.08%) |
May 19, 2015 | 200.77 | 202.88 | 200.06 | 202.14 | 877,182 | +1.38(+0.69%) |
May 18, 2015 | 198.53 | 201.19 | 198.50 | 200.76 | 958,879 | +1.69(+0.85%) |
May 15, 2015 | 200.00 | 200.10 | 198.06 | 199.07 | 963,711 | +0.15(+0.08%) |
May 14, 2015 | 198.10 | 200.08 | 196.72 | 198.92 | 1,598,014 | +0.69(+0.35%) |
May 13, 2015 | 197.14 | 198.30 | 195.13 | 198.23 | 1,466,558 | +1.26(+0.64%) |
May 12, 2015 | 195.72 | 197.41 | 194.61 | 196.97 | 1,131,219 | -0.57(-0.29%) |
May 11, 2015 | 196.49 | 197.84 | 195.00 | 197.54 | 1,033,677 | +1.73(+0.88%) |
May 08, 2015 | 192.77 | 196.75 | 191.12 | 195.81 | 1,458,930 | +4.99(+2.62%) |
May 07, 2015 | 188.43 | 192.99 | 187.20 | 190.82 | 1,642,369 | +2.27(+1.20%) |
May 06, 2015 | 187.79 | 189.00 | 186.01 | 188.55 | 1,024,451 | +1.51(+0.81%) |
May 05, 2015 | 188.42 | 189.36 | 185.10 | 187.04 | 1,263,539 | -2.61(-1.38%) |
May 04, 2015 | 190.60 | 191.50 | 187.01 | 189.65 | 922,945 | -1.58(-0.83%) |