Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 230.64 | 231.03 | 226.59 | 226.77 | 645,164 | -2.98(-1.30%) |
Jul 30, 2015 | 228.80 | 234.26 | 227.71 | 229.76 | 1,010,482 | +2.73(+1.20%) |
Jul 29, 2015 | 226.82 | 228.07 | 225.12 | 227.03 | 878,430 | +0.02(+0.01%) |
Jul 28, 2015 | 226.80 | 228.77 | 224.02 | 227.01 | 1,222,003 | +2.08(+0.93%) |
Jul 27, 2015 | 223.47 | 225.66 | 220.63 | 224.93 | 920,976 | +0.47(+0.21%) |
Jul 24, 2015 | 218.15 | 224.50 | 217.40 | 224.46 | 803,637 | +5.42(+2.48%) |
Jul 23, 2015 | 218.98 | 222.01 | 217.68 | 219.03 | 663,012 | -0.13(-0.06%) |
Jul 22, 2015 | 218.35 | 220.82 | 217.63 | 219.16 | 567,848 | +0.58(+0.26%) |
Jul 21, 2015 | 219.72 | 221.41 | 218.42 | 218.59 | 584,459 | -1.14(-0.52%) |
Jul 20, 2015 | 214.60 | 219.98 | 213.90 | 219.72 | 835,404 | +5.48(+2.56%) |
Jul 17, 2015 | 212.76 | 214.54 | 211.44 | 214.24 | 539,454 | +1.12(+0.53%) |
Jul 16, 2015 | 212.59 | 214.38 | 211.41 | 213.12 | 595,523 | +1.89(+0.89%) |
Jul 15, 2015 | 212.29 | 214.16 | 210.38 | 211.24 | 466,434 | -1.03(-0.49%) |
Jul 14, 2015 | 211.48 | 213.41 | 210.90 | 212.27 | 444,575 | +0.92(+0.43%) |
Jul 13, 2015 | 211.54 | 213.45 | 210.46 | 211.35 | 535,331 | +0.94(+0.45%) |
Jul 10, 2015 | 211.43 | 212.75 | 209.63 | 210.41 | 670,217 | +1.71(+0.82%) |
Jul 09, 2015 | 210.29 | 211.56 | 208.10 | 208.70 | 637,531 | +0.27(+0.13%) |
Jul 08, 2015 | 208.96 | 211.09 | 208.28 | 208.43 | 640,144 | -0.94(-0.45%) |
Jul 07, 2015 | 207.75 | 210.44 | 205.71 | 209.37 | 1,005,500 | +1.62(+0.78%) |
Jul 06, 2015 | 205.82 | 208.32 | 204.45 | 207.75 | 669,083 | +0.14(+0.07%) |
Jul 02, 2015 | 208.26 | 207.61 | 207.61 | 207.61 | 429,851 | -0.24(-0.12%) |
Jul 01, 2015 | 207.77 | 208.27 | 205.82 | 207.85 | 573,563 | +1.33(+0.65%) |
Jun 30, 2015 | 204.56 | 207.47 | 203.24 | 206.52 | 860,392 | +2.98(+1.47%) |
Jun 29, 2015 | 208.68 | 208.96 | 203.25 | 203.54 | 985,047 | -6.94(-3.30%) |
Jun 26, 2015 | 208.58 | 210.50 | 207.18 | 210.48 | 953,159 | +1.85(+0.89%) |
Jun 25, 2015 | 208.06 | 209.35 | 207.54 | 208.63 | 636,313 | +0.39(+0.19%) |
Jun 24, 2015 | 210.59 | 211.47 | 207.26 | 208.24 | 555,460 | -2.56(-1.21%) |
Jun 23, 2015 | 211.32 | 212.24 | 210.22 | 210.80 | 646,280 | -0.63(-0.30%) |
Jun 22, 2015 | 214.71 | 215.45 | 211.12 | 211.43 | 552,276 | -2.24(-1.05%) |
Jun 19, 2015 | 212.49 | 213.99 | 211.43 | 213.67 | 2,590,699 | +1.17(+0.55%) |
Jun 18, 2015 | 209.55 | 212.91 | 208.22 | 212.50 | 1,455,671 | +3.44(+1.65%) |
Jun 17, 2015 | 209.73 | 209.95 | 207.89 | 209.06 | 977,742 | +1.16(+0.56%) |
Jun 16, 2015 | 205.54 | 209.60 | 205.40 | 207.90 | 1,005,576 | -0.13(-0.06%) |
Jun 15, 2015 | 209.85 | 211.93 | 207.95 | 208.03 | 683,710 | -3.95(-1.86%) |
Jun 12, 2015 | 211.33 | 212.87 | 210.64 | 211.98 | 564,487 | -0.17(-0.08%) |
Jun 11, 2015 | 212.22 | 213.44 | 211.95 | 212.16 | 386,197 | +0.46(+0.22%) |
Jun 10, 2015 | 210.15 | 213.17 | 209.47 | 211.70 | 593,797 | +2.08(+0.99%) |
Jun 09, 2015 | 212.09 | 213.69 | 208.96 | 209.62 | 632,622 | -2.96(-1.39%) |
Jun 08, 2015 | 214.33 | 215.31 | 212.51 | 212.58 | 494,797 | -1.30(-0.61%) |
Jun 05, 2015 | 213.87 | 215.47 | 212.94 | 213.88 | 807,149 | -0.01(-0.00%) |
Jun 04, 2015 | 215.11 | 216.68 | 213.27 | 213.89 | 1,128,050 | -2.50(-1.16%) |
Jun 03, 2015 | 218.16 | 218.68 | 215.98 | 216.39 | 1,085,468 | -2.28(-1.04%) |
Jun 02, 2015 | 216.83 | 219.50 | 216.15 | 218.68 | 1,240,511 | -0.98(-0.44%) |
Jun 01, 2015 | 222.89 | 217.96 | 217.86 | 219.65 | 685,730 | +1.69(+0.78%) |
May 29, 2015 | 217.93 | 219.01 | 215.99 | 217.96 | 1,389,064 | -0.91(-0.42%) |
May 28, 2015 | 219.28 | 219.95 | 217.67 | 218.87 | 726,495 | -0.67(-0.30%) |
May 27, 2015 | 217.66 | 219.55 | 215.50 | 219.54 | 479,859 | +2.63(+1.21%) |
May 26, 2015 | 215.49 | 217.37 | 214.28 | 216.90 | 711,262 | -1.00(-0.46%) |
May 22, 2015 | 216.88 | 217.90 | 217.90 | 217.90 | 793,165 | -0.18(-0.08%) |
May 21, 2015 | 216.99 | 218.51 | 214.01 | 218.08 | 2,523,686 | -1.37(-0.62%) |
May 20, 2015 | 219.46 | 219.65 | 216.43 | 219.45 | 1,477,720 | +5.06(+2.36%) |
May 19, 2015 | 213.00 | 214.63 | 212.19 | 214.39 | 464,601 | +1.13(+0.53%) |
May 18, 2015 | 211.80 | 214.74 | 210.72 | 213.26 | 402,245 | +1.54(+0.73%) |
May 15, 2015 | 212.72 | 212.72 | 211.06 | 211.72 | 475,098 | -0.82(-0.39%) |
May 14, 2015 | 211.94 | 213.07 | 209.88 | 212.54 | 503,053 | +1.41(+0.67%) |
May 13, 2015 | 211.08 | 212.67 | 208.88 | 211.14 | 752,825 | +0.31(+0.15%) |
May 12, 2015 | 212.25 | 212.77 | 209.99 | 210.83 | 1,162,617 | -3.35(-1.56%) |
May 11, 2015 | 218.13 | 219.37 | 214.04 | 214.18 | 740,268 | -3.67(-1.68%) |
May 08, 2015 | 214.72 | 219.44 | 213.10 | 217.85 | 1,060,740 | +4.82(+2.26%) |
May 07, 2015 | 215.67 | 219.90 | 212.38 | 213.03 | 1,886,953 | +3.03(+1.44%) |
May 06, 2015 | 210.43 | 210.97 | 208.18 | 210.00 | 991,104 | +0.89(+0.43%) |
May 05, 2015 | 209.97 | 211.28 | 209.10 | 209.11 | 1,203,024 | -1.59(-0.75%) |
May 04, 2015 | 211.64 | 211.64 | 209.61 | 210.69 | 1,241,029 | +0.20(+0.10%) |