Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 226.50 | 226.50 | 218.70 | 220.38 | 316,740 | -3.18(-1.42%) |
Jul 30, 2015 | 222.06 | 224.22 | 221.46 | 223.56 | 238,898 | +1.68(+0.76%) |
Jul 29, 2015 | 218.94 | 222.42 | 218.58 | 221.88 | 365,864 | +2.64(+1.20%) |
Jul 28, 2015 | 219.18 | 220.26 | 217.80 | 219.24 | 324,453 | +1.74(+0.80%) |
Jul 27, 2015 | 220.32 | 220.32 | 215.46 | 217.50 | 436,226 | -4.38(-1.97%) |
Jul 24, 2015 | 223.92 | 224.52 | 220.44 | 221.88 | 385,662 | -1.38(-0.62%) |
Jul 23, 2015 | 224.40 | 225.12 | 220.80 | 223.26 | 311,319 | -0.48(-0.21%) |
Jul 22, 2015 | 222.00 | 223.92 | 220.92 | 223.74 | 736,212 | -2.64(-1.17%) |
Jul 21, 2015 | 228.00 | 232.08 | 224.76 | 226.38 | 580,487 | -3.78(-1.64%) |
Jul 20, 2015 | 231.48 | 232.32 | 229.74 | 230.16 | 301,396 | -0.84(-0.36%) |
Jul 17, 2015 | 229.62 | 231.60 | 228.60 | 231.00 | 310,676 | +0.96(+0.42%) |
Jul 16, 2015 | 227.04 | 230.22 | 225.60 | 230.04 | 361,865 | +5.34(+2.38%) |
Jul 15, 2015 | 225.24 | 226.80 | 223.80 | 224.70 | 327,245 | +0.36(+0.16%) |
Jul 14, 2015 | 223.08 | 225.48 | 221.76 | 224.34 | 296,701 | +1.32(+0.59%) |
Jul 13, 2015 | 222.48 | 223.14 | 221.64 | 223.02 | 427,294 | +2.58(+1.17%) |
Jul 10, 2015 | 221.16 | 222.60 | 218.40 | 220.44 | 414,271 | +2.70(+1.24%) |
Jul 09, 2015 | 219.00 | 220.32 | 216.78 | 217.74 | 294,797 | +2.22(+1.03%) |
Jul 08, 2015 | 217.26 | 218.46 | 214.98 | 215.52 | 445,094 | -4.38(-1.99%) |
Jul 07, 2015 | 221.28 | 221.28 | 215.88 | 219.90 | 386,000 | -1.92(-0.87%) |
Jul 06, 2015 | 221.10 | 222.18 | 219.00 | 221.82 | 352,403 | -1.74(-0.78%) |
Jul 02, 2015 | 223.56 | 223.56 | 223.56 | 0 | -1.26(-0.56%) | |
Jul 01, 2015 | 223.38 | 226.32 | 223.38 | 224.82 | 505,262 | +3.90(+1.77%) |
Jun 30, 2015 | 222.66 | 223.80 | 218.83 | 220.92 | 422,829 | +0.54(+0.25%) |
Jun 29, 2015 | 224.58 | 225.90 | 220.32 | 220.38 | 442,481 | -8.52(-3.72%) |
Jun 26, 2015 | 227.82 | 229.20 | 226.74 | 228.90 | 349,792 | +2.22(+0.98%) |
Jun 25, 2015 | 226.68 | 228.00 | 224.96 | 226.68 | 314,726 | +1.02(+0.45%) |
Jun 24, 2015 | 227.64 | 228.24 | 225.00 | 225.66 | 202,093 | -2.52(-1.10%) |
Jun 23, 2015 | 227.76 | 229.26 | 226.92 | 228.18 | 359,253 | +1.44(+0.64%) |
Jun 22, 2015 | 224.46 | 226.92 | 224.40 | 226.74 | 454,448 | +4.20(+1.89%) |
Jun 19, 2015 | 224.28 | 224.88 | 221.52 | 222.54 | 436,707 | -1.86(-0.83%) |
Jun 18, 2015 | 228.90 | 229.92 | 224.01 | 224.40 | 638,321 | -3.96(-1.73%) |
Jun 17, 2015 | 229.80 | 231.96 | 227.94 | 228.36 | 358,138 | -1.44(-0.63%) |
Jun 16, 2015 | 227.70 | 230.52 | 227.52 | 229.80 | 160,701 | +1.14(+0.50%) |
Jun 15, 2015 | 227.64 | 228.90 | 225.24 | 228.66 | 194,668 | -1.26(-0.55%) |
Jun 12, 2015 | 230.88 | 232.08 | 228.90 | 229.92 | 258,300 | -1.26(-0.55%) |
Jun 11, 2015 | 231.90 | 233.46 | 230.94 | 231.18 | 191,804 | -0.36(-0.16%) |
Jun 10, 2015 | 231.96 | 233.49 | 230.40 | 231.54 | 286,528 | +1.14(+0.49%) |
Jun 09, 2015 | 229.92 | 230.70 | 227.70 | 230.40 | 213,827 | +1.20(+0.52%) |
Jun 08, 2015 | 230.70 | 232.50 | 228.06 | 229.20 | 544,553 | -1.86(-0.80%) |
Jun 05, 2015 | 232.14 | 234.30 | 229.86 | 231.06 | 607,875 | +3.60(+1.58%) |
Jun 04, 2015 | 227.94 | 229.20 | 225.60 | 227.46 | 414,086 | -2.04(-0.89%) |
Jun 03, 2015 | 226.44 | 230.88 | 225.42 | 229.50 | 406,915 | +5.10(+2.27%) |
Jun 02, 2015 | 222.24 | 225.06 | 220.08 | 224.40 | 318,542 | +2.64(+1.19%) |
Jun 01, 2015 | 223.50 | 224.04 | 220.26 | 221.76 | 235,876 | -1.14(-0.51%) |
May 29, 2015 | 225.30 | 226.24 | 220.20 | 222.90 | 311,128 | -2.76(-1.22%) |
May 28, 2015 | 225.54 | 226.02 | 224.16 | 225.66 | 224,643 | +0.30(+0.13%) |
May 27, 2015 | 222.66 | 225.66 | 221.04 | 225.36 | 208,743 | +3.78(+1.71%) |
May 26, 2015 | 222.66 | 220.50 | 221.58 | 248,253 | -0.90(-0.40%) | |
May 22, 2015 | 222.48 | 222.48 | 222.48 | 0 | +0.36(+0.16%) | |
May 21, 2015 | 222.66 | 224.28 | 221.64 | 222.12 | 187,751 | -1.50(-0.67%) |
May 20, 2015 | 225.96 | 226.68 | 223.44 | 223.62 | 206,813 | -2.58(-1.14%) |
May 19, 2015 | 225.18 | 228.84 | 225.18 | 226.20 | 363,836 | +0.78(+0.35%) |
May 18, 2015 | 220.98 | 226.08 | 220.86 | 225.42 | 271,086 | +5.10(+2.31%) |
May 15, 2015 | 222.24 | 223.26 | 219.54 | 220.32 | 254,589 | -1.92(-0.86%) |
May 14, 2015 | 219.42 | 223.02 | 219.42 | 222.24 | 358,612 | +1.14(+0.52%) |
May 13, 2015 | 220.86 | 221.82 | 219.06 | 221.10 | 315,462 | +0.42(+0.19%) |
May 12, 2015 | 222.00 | 223.08 | 219.66 | 220.68 | 374,955 | -1.86(-0.84%) |
May 11, 2015 | 219.24 | 224.07 | 219.06 | 222.54 | 489,685 | +4.26(+1.95%) |
May 08, 2015 | 218.52 | 220.56 | 217.68 | 218.28 | 433,472 | -0.90(-0.41%) |
May 07, 2015 | 218.70 | 219.96 | 217.62 | 219.18 | 266,704 | +0.30(+0.14%) |
May 06, 2015 | 220.62 | 221.70 | 217.74 | 218.88 | 286,974 | -1.44(-0.65%) |
May 05, 2015 | 219.36 | 222.42 | 219.36 | 220.32 | 304,369 | +0.36(+0.16%) |
May 04, 2015 | 217.80 | 220.56 | 216.60 | 219.96 | 249,733 | +3.12(+1.44%) |