Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 230.66 | 231.05 | 226.61 | 226.79 | 645,108 | -2.98(-1.30%) |
Jul 30, 2015 | 228.82 | 234.28 | 227.73 | 229.78 | 1,010,396 | +2.73(+1.20%) |
Jul 29, 2015 | 226.84 | 228.09 | 225.13 | 227.04 | 878,355 | +0.02(+0.01%) |
Jul 28, 2015 | 226.82 | 228.78 | 224.04 | 227.03 | 1,221,898 | +2.08(+0.93%) |
Jul 27, 2015 | 223.49 | 225.68 | 220.65 | 224.95 | 920,897 | +0.47(+0.21%) |
Jul 24, 2015 | 218.16 | 224.52 | 217.42 | 224.47 | 803,568 | +5.42(+2.48%) |
Jul 23, 2015 | 219.00 | 222.03 | 217.69 | 219.05 | 662,955 | -0.13(-0.06%) |
Jul 22, 2015 | 218.37 | 220.84 | 217.65 | 219.18 | 567,800 | +0.58(+0.26%) |
Jul 21, 2015 | 219.74 | 221.43 | 218.44 | 218.60 | 584,409 | -1.14(-0.52%) |
Jul 20, 2015 | 214.62 | 220.00 | 213.91 | 219.74 | 835,333 | +5.48(+2.56%) |
Jul 17, 2015 | 212.77 | 214.56 | 211.46 | 214.26 | 539,408 | +1.12(+0.53%) |
Jul 16, 2015 | 212.60 | 214.40 | 211.43 | 213.14 | 595,473 | +1.89(+0.89%) |
Jul 15, 2015 | 212.31 | 214.17 | 210.40 | 211.25 | 466,394 | -1.03(-0.49%) |
Jul 14, 2015 | 211.50 | 213.43 | 210.92 | 212.29 | 444,537 | +0.92(+0.43%) |
Jul 13, 2015 | 211.56 | 213.47 | 210.48 | 211.37 | 535,285 | +0.94(+0.45%) |
Jul 10, 2015 | 211.45 | 212.77 | 209.65 | 210.42 | 670,160 | +1.71(+0.82%) |
Jul 09, 2015 | 210.31 | 211.58 | 208.12 | 208.72 | 637,476 | +0.27(+0.13%) |
Jul 08, 2015 | 208.98 | 211.11 | 208.30 | 208.45 | 640,090 | -0.94(-0.45%) |
Jul 07, 2015 | 207.76 | 210.46 | 205.72 | 209.38 | 1,005,414 | +1.62(+0.78%) |
Jul 06, 2015 | 205.84 | 208.34 | 204.46 | 207.76 | 669,026 | +0.14(+0.07%) |
Jul 02, 2015 | 208.28 | 207.63 | 207.63 | 207.63 | 429,815 | -0.24(-0.12%) |
Jul 01, 2015 | 207.79 | 208.29 | 205.84 | 207.87 | 573,514 | +1.33(+0.65%) |
Jun 30, 2015 | 204.58 | 207.49 | 203.25 | 206.54 | 860,319 | +2.99(+1.47%) |
Jun 29, 2015 | 208.70 | 208.98 | 203.27 | 203.55 | 984,963 | -6.94(-3.30%) |
Jun 26, 2015 | 208.59 | 210.51 | 207.20 | 210.50 | 953,078 | +1.85(+0.89%) |
Jun 25, 2015 | 208.08 | 209.37 | 207.56 | 208.64 | 636,259 | +0.39(+0.19%) |
Jun 24, 2015 | 210.61 | 211.49 | 207.28 | 208.25 | 555,413 | -2.56(-1.22%) |
Jun 23, 2015 | 211.34 | 212.25 | 210.24 | 210.81 | 646,225 | -0.63(-0.30%) |
Jun 22, 2015 | 214.73 | 215.47 | 211.14 | 211.45 | 552,229 | -2.24(-1.05%) |
Jun 19, 2015 | 212.51 | 214.01 | 211.45 | 213.69 | 2,590,478 | +1.17(+0.55%) |
Jun 18, 2015 | 209.57 | 212.93 | 208.24 | 212.51 | 1,455,547 | +3.44(+1.64%) |
Jun 17, 2015 | 209.75 | 209.97 | 207.91 | 209.07 | 977,659 | +1.16(+0.56%) |
Jun 16, 2015 | 205.56 | 209.62 | 205.41 | 207.92 | 1,005,490 | -0.13(-0.06%) |
Jun 15, 2015 | 209.87 | 211.94 | 207.97 | 208.05 | 683,652 | -3.95(-1.86%) |
Jun 12, 2015 | 211.35 | 212.89 | 210.66 | 212.00 | 564,439 | -0.17(-0.08%) |
Jun 11, 2015 | 212.24 | 213.46 | 211.97 | 212.17 | 386,164 | +0.46(+0.22%) |
Jun 10, 2015 | 210.16 | 213.19 | 209.49 | 211.72 | 593,746 | +2.08(+0.99%) |
Jun 09, 2015 | 212.11 | 213.71 | 208.98 | 209.64 | 632,568 | -2.96(-1.39%) |
Jun 08, 2015 | 214.35 | 215.33 | 212.53 | 212.60 | 494,754 | -1.30(-0.61%) |
Jun 05, 2015 | 213.89 | 215.49 | 212.95 | 213.90 | 807,081 | -0.01(-0.00%) |
Jun 04, 2015 | 215.13 | 216.69 | 213.29 | 213.91 | 1,127,954 | -2.50(-1.16%) |
Jun 03, 2015 | 218.18 | 218.69 | 216.00 | 216.41 | 1,085,376 | -2.28(-1.04%) |
Jun 02, 2015 | 216.85 | 219.51 | 216.16 | 218.69 | 1,240,406 | -0.98(-0.44%) |
Jun 01, 2015 | 222.91 | 217.98 | 217.88 | 219.67 | 685,671 | +1.69(+0.78%) |
May 29, 2015 | 217.95 | 219.03 | 216.01 | 217.98 | 1,388,946 | -0.91(-0.42%) |
May 28, 2015 | 219.30 | 219.97 | 217.69 | 218.89 | 726,433 | -0.67(-0.30%) |
May 27, 2015 | 217.68 | 219.57 | 215.52 | 219.56 | 479,818 | +2.64(+1.21%) |
May 26, 2015 | 215.51 | 217.39 | 214.29 | 216.92 | 711,202 | -1.00(-0.46%) |
May 22, 2015 | 216.90 | 217.92 | 217.92 | 217.92 | 793,098 | -0.18(-0.08%) |
May 21, 2015 | 217.01 | 218.53 | 214.03 | 218.10 | 2,523,471 | -1.37(-0.62%) |
May 20, 2015 | 219.47 | 219.67 | 216.45 | 219.47 | 1,477,594 | +5.06(+2.36%) |
May 19, 2015 | 213.02 | 214.65 | 212.21 | 214.41 | 464,561 | +1.13(+0.53%) |
May 18, 2015 | 211.81 | 214.76 | 210.73 | 213.28 | 402,211 | +1.54(+0.73%) |
May 15, 2015 | 212.73 | 212.73 | 211.08 | 211.74 | 475,058 | -0.82(-0.39%) |
May 14, 2015 | 211.96 | 213.09 | 209.90 | 212.56 | 503,010 | +1.41(+0.67%) |
May 13, 2015 | 211.10 | 212.69 | 208.90 | 211.16 | 752,760 | +0.31(+0.15%) |
May 12, 2015 | 212.27 | 212.79 | 210.01 | 210.85 | 1,162,517 | -3.35(-1.56%) |
May 11, 2015 | 218.15 | 219.38 | 214.06 | 214.20 | 740,205 | -3.67(-1.68%) |
May 08, 2015 | 214.74 | 219.46 | 213.12 | 217.87 | 1,060,649 | +4.82(+2.26%) |
May 07, 2015 | 215.69 | 219.92 | 212.40 | 213.04 | 1,886,792 | +3.03(+1.44%) |
May 06, 2015 | 210.45 | 210.99 | 208.20 | 210.02 | 991,019 | +0.90(+0.43%) |
May 05, 2015 | 209.99 | 211.30 | 209.12 | 209.12 | 1,202,921 | -1.59(-0.75%) |
May 04, 2015 | 211.66 | 211.66 | 209.63 | 210.71 | 1,240,923 | +0.20(+0.10%) |