Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 261.51 | 267.92 | 260.00 | 263.81 | 208,566 | +2.01(+0.77%) |
Jul 30, 2015 | 268.69 | 269.02 | 260.57 | 261.80 | 254,246 | -7.67(-2.85%) |
Jul 29, 2015 | 274.68 | 276.19 | 266.00 | 269.47 | 250,166 | -5.47(-1.99%) |
Jul 28, 2015 | 266.20 | 275.27 | 265.10 | 274.94 | 210,095 | +8.87(+3.33%) |
Jul 27, 2015 | 271.85 | 272.16 | 262.48 | 266.07 | 197,328 | -6.98(-2.56%) |
Jul 24, 2015 | 277.32 | 285.00 | 272.78 | 273.05 | 247,910 | -6.95(-2.48%) |
Jul 23, 2015 | 269.23 | 282.36 | 269.23 | 280.00 | 364,373 | +10.69(+3.97%) |
Jul 22, 2015 | 268.38 | 272.34 | 265.91 | 269.31 | 206,717 | -2.01(-0.74%) |
Jul 21, 2015 | 278.50 | 278.50 | 265.77 | 271.32 | 413,300 | -5.83(-2.10%) |
Jul 20, 2015 | 279.01 | 280.00 | 273.00 | 277.15 | 244,157 | -0.46(-0.17%) |
Jul 17, 2015 | 275.89 | 279.00 | 269.81 | 277.61 | 485,815 | +4.61(+1.69%) |
Jul 16, 2015 | 258.46 | 273.28 | 258.46 | 273.00 | 498,750 | +14.62(+5.66%) |
Jul 15, 2015 | 259.10 | 264.21 | 256.18 | 258.38 | 274,637 | +1.73(+0.67%) |
Jul 14, 2015 | 247.00 | 259.40 | 247.00 | 256.65 | 461,941 | +10.86(+4.42%) |
Jul 13, 2015 | 250.15 | 252.52 | 245.15 | 245.79 | 247,459 | -1.92(-0.78%) |
Jul 10, 2015 | 247.75 | 252.98 | 246.21 | 247.71 | 300,486 | +4.45(+1.83%) |
Jul 09, 2015 | 238.32 | 245.96 | 236.75 | 243.26 | 200,779 | +8.32(+3.54%) |
Jul 08, 2015 | 238.92 | 240.00 | 234.51 | 234.94 | 205,207 | -6.23(-2.58%) |
Jul 07, 2015 | 240.68 | 242.99 | 235.02 | 241.17 | 170,205 | +1.65(+0.69%) |
Jul 06, 2015 | 238.55 | 243.99 | 237.18 | 239.52 | 350,329 | -1.65(-0.68%) |
Jul 02, 2015 | 236.13 | 241.17 | 241.17 | 241.17 | 212,500 | +3.94(+1.66%) |
Jul 01, 2015 | 242.10 | 243.19 | 235.06 | 237.23 | 365,788 | -4.15(-1.72%) |
Jun 30, 2015 | 245.32 | 250.00 | 232.19 | 241.38 | 391,370 | +0.99(+0.41%) |
Jun 29, 2015 | 252.00 | 254.47 | 239.33 | 240.39 | 388,444 | -15.31(-5.99%) |
Jun 26, 2015 | 262.81 | 265.40 | 252.84 | 255.70 | 424,659 | -6.11(-2.33%) |
Jun 25, 2015 | 261.84 | 266.70 | 260.98 | 261.81 | 276,322 | +0.36(+0.14%) |
Jun 24, 2015 | 263.98 | 265.17 | 259.49 | 261.45 | 244,681 | -3.41(-1.29%) |
Jun 23, 2015 | 265.68 | 267.98 | 259.51 | 264.86 | 236,802 | +0.23(+0.09%) |
Jun 22, 2015 | 265.14 | 269.45 | 263.34 | 264.63 | 215,623 | +0.82(+0.31%) |
Jun 19, 2015 | 262.47 | 264.60 | 257.57 | 263.81 | 393,295 | +2.88(+1.10%) |
Jun 18, 2015 | 254.81 | 262.49 | 252.32 | 260.93 | 529,075 | +7.05(+2.78%) |
Jun 17, 2015 | 250.75 | 260.87 | 250.21 | 253.88 | 411,349 | +4.54(+1.82%) |
Jun 16, 2015 | 243.68 | 256.55 | 243.30 | 249.34 | 388,004 | +4.98(+2.04%) |
Jun 15, 2015 | 242.00 | 248.58 | 239.21 | 244.36 | 263,472 | +0.06(+0.02%) |
Jun 12, 2015 | 246.45 | 249.15 | 241.45 | 244.30 | 384,907 | -3.53(-1.42%) |
Jun 11, 2015 | 241.60 | 249.31 | 237.10 | 247.83 | 400,029 | +6.31(+2.61%) |
Jun 10, 2015 | 238.21 | 241.76 | 232.28 | 241.52 | 424,190 | +2.81(+1.18%) |
Jun 09, 2015 | 242.07 | 244.97 | 235.88 | 238.71 | 327,334 | -7.51(-3.05%) |
Jun 08, 2015 | 250.43 | 250.83 | 241.95 | 246.22 | 484,049 | -1.59(-0.64%) |
Jun 05, 2015 | 243.50 | 251.45 | 239.00 | 247.81 | 565,106 | +4.61(+1.90%) |
Jun 04, 2015 | 247.00 | 250.00 | 239.67 | 243.20 | 521,428 | -4.82(-1.94%) |
Jun 03, 2015 | 252.70 | 253.00 | 247.00 | 248.02 | 482,042 | -3.65(-1.45%) |
Jun 02, 2015 | 256.40 | 257.00 | 251.01 | 251.67 | 293,856 | -6.12(-2.37%) |
Jun 01, 2015 | 254.98 | 258.69 | 251.34 | 257.79 | 327,515 | +2.60(+1.02%) |
May 29, 2015 | 257.00 | 259.00 | 253.35 | 255.19 | 246,871 | -0.83(-0.33%) |
May 28, 2015 | 260.13 | 263.05 | 252.13 | 256.03 | 509,611 | -5.56(-2.13%) |
May 27, 2015 | 262.76 | 268.53 | 260.52 | 261.59 | 400,991 | -1.05(-0.40%) |
May 26, 2015 | 260.00 | 263.98 | 255.55 | 262.64 | 535,485 | +1.18(+0.45%) |
May 22, 2015 | 265.67 | 261.46 | 261.46 | 261.46 | 492,100 | -4.23(-1.59%) |
May 21, 2015 | 272.93 | 276.00 | 262.53 | 265.69 | 500,168 | -4.05(-1.50%) |
May 20, 2015 | 260.20 | 271.81 | 253.10 | 269.74 | 842,330 | +6.24(+2.37%) |
May 19, 2015 | 298.00 | 299.00 | 260.57 | 263.50 | 2,559,755 | -50.48(-16.08%) |
May 18, 2015 | 307.47 | 314.88 | 304.52 | 313.98 | 387,860 | +7.75(+2.53%) |
May 15, 2015 | 307.33 | 314.44 | 304.45 | 306.23 | 546,317 | -0.84(-0.27%) |
May 14, 2015 | 298.39 | 312.97 | 295.27 | 307.07 | 828,789 | +8.47(+2.84%) |
May 13, 2015 | 294.70 | 299.98 | 284.03 | 298.60 | 743,753 | +5.09(+1.73%) |
May 12, 2015 | 280.00 | 295.24 | 280.00 | 293.51 | 818,965 | +13.24(+4.72%) |
May 11, 2015 | 272.79 | 287.86 | 269.01 | 280.27 | 635,764 | +3.75(+1.36%) |
May 08, 2015 | 271.01 | 279.35 | 270.01 | 276.52 | 549,266 | +7.91(+2.94%) |
May 07, 2015 | 264.90 | 271.59 | 260.25 | 268.61 | 345,047 | +3.97(+1.50%) |
May 06, 2015 | 260.00 | 268.67 | 258.00 | 264.64 | 345,167 | +6.69(+2.59%) |
May 05, 2015 | 266.46 | 268.94 | 254.00 | 257.95 | 423,471 | -8.75(-3.28%) |
May 04, 2015 | 254.10 | 272.75 | 253.15 | 266.70 | 550,081 | +11.71(+4.59%) |