Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 202.74 | 205.18 | 201.69 | 205.03 | 2,239,899 | +2.98(+1.48%) |
Jul 30, 2015 | 205.88 | 207.12 | 200.41 | 202.05 | 4,978,994 | -8.82(-4.18%) |
Jul 29, 2015 | 211.31 | 211.60 | 208.28 | 210.87 | 1,506,164 | +0.10(+0.05%) |
Jul 28, 2015 | 210.29 | 210.98 | 207.99 | 210.77 | 1,158,867 | +1.84(+0.88%) |
Jul 27, 2015 | 209.81 | 210.66 | 208.40 | 208.93 | 1,029,354 | -1.77(-0.84%) |
Jul 24, 2015 | 213.89 | 214.17 | 210.30 | 210.69 | 979,744 | -2.62(-1.23%) |
Jul 23, 2015 | 218.50 | 218.53 | 212.88 | 213.32 | 1,381,047 | -5.25(-2.40%) |
Jul 22, 2015 | 216.07 | 218.66 | 215.71 | 218.57 | 1,022,623 | +2.45(+1.14%) |
Jul 21, 2015 | 218.41 | 218.43 | 214.33 | 216.11 | 1,014,774 | -1.91(-0.88%) |
Jul 20, 2015 | 218.67 | 218.67 | 216.82 | 218.03 | 881,486 | +0.08(+0.04%) |
Jul 17, 2015 | 217.91 | 217.91 | 216.86 | 217.94 | 1,028,408 | -0.52(-0.24%) |
Jul 16, 2015 | 219.66 | 220.18 | 217.71 | 218.47 | 895,325 | +0.54(+0.25%) |
Jul 15, 2015 | 217.24 | 218.62 | 214.69 | 217.93 | 989,585 | +0.57(+0.26%) |
Jul 14, 2015 | 215.32 | 217.39 | 213.94 | 217.36 | 1,012,327 | +2.23(+1.04%) |
Jul 13, 2015 | 215.41 | 215.65 | 213.29 | 215.13 | 708,776 | +1.74(+0.81%) |
Jul 10, 2015 | 213.80 | 213.92 | 212.54 | 213.39 | 894,776 | +2.47(+1.17%) |
Jul 09, 2015 | 211.37 | 212.00 | 210.31 | 210.92 | 1,350,550 | +2.21(+1.06%) |
Jul 08, 2015 | 210.59 | 211.35 | 208.43 | 208.71 | 1,237,772 | -3.45(-1.63%) |
Jul 07, 2015 | 209.75 | 212.24 | 208.01 | 212.15 | 1,586,613 | +3.39(+1.63%) |
Jul 06, 2015 | 206.59 | 209.32 | 206.17 | 208.76 | 1,136,794 | +0.30(+0.14%) |
Jul 02, 2015 | 210.81 | 208.46 | 208.46 | 208.46 | 993,047 | -1.41(-0.67%) |
Jul 01, 2015 | 210.92 | 211.24 | 209.16 | 209.88 | 998,597 | +0.90(+0.43%) |
Jun 30, 2015 | 209.90 | 210.21 | 207.29 | 208.97 | 1,501,922 | +0.49(+0.24%) |
Jun 29, 2015 | 210.16 | 211.77 | 208.40 | 208.48 | 1,312,992 | -3.38(-1.60%) |
Jun 26, 2015 | 213.90 | 214.24 | 211.60 | 211.87 | 1,359,742 | -1.31(-0.61%) |
Jun 25, 2015 | 214.50 | 215.78 | 212.70 | 213.18 | 1,583,841 | -1.12(-0.52%) |
Jun 24, 2015 | 218.45 | 219.15 | 214.28 | 214.29 | 1,450,288 | -4.66(-2.13%) |
Jun 23, 2015 | 219.78 | 219.82 | 217.69 | 218.95 | 685,381 | -0.20(-0.09%) |
Jun 22, 2015 | 220.81 | 221.70 | 218.98 | 219.15 | 607,108 | -0.08(-0.04%) |
Jun 19, 2015 | 219.10 | 220.22 | 218.93 | 219.24 | 856,902 | -0.18(-0.08%) |
Jun 18, 2015 | 216.97 | 219.79 | 216.85 | 219.41 | 1,398,297 | +2.12(+0.98%) |
Jun 17, 2015 | 218.45 | 219.36 | 216.66 | 217.29 | 748,287 | -0.63(-0.29%) |
Jun 16, 2015 | 217.54 | 218.45 | 216.62 | 217.93 | 998,484 | +0.62(+0.29%) |
Jun 15, 2015 | 217.36 | 218.47 | 216.28 | 217.30 | 863,184 | -1.25(-0.57%) |
Jun 12, 2015 | 220.70 | 220.87 | 218.41 | 218.56 | 890,400 | -2.31(-1.05%) |
Jun 11, 2015 | 221.05 | 222.16 | 220.36 | 220.87 | 859,275 | +1.54(+0.70%) |
Jun 10, 2015 | 217.56 | 219.56 | 216.50 | 219.33 | 768,786 | +1.81(+0.83%) |
Jun 09, 2015 | 217.54 | 218.07 | 216.98 | 217.52 | 734,403 | +0.54(+0.25%) |
Jun 08, 2015 | 218.45 | 219.38 | 216.98 | 216.98 | 886,644 | -1.89(-0.86%) |
Jun 05, 2015 | 218.00 | 219.01 | 216.63 | 218.87 | 668,843 | +0.68(+0.31%) |
Jun 04, 2015 | 219.32 | 220.36 | 217.58 | 218.19 | 699,589 | -1.91(-0.87%) |
Jun 03, 2015 | 219.76 | 220.95 | 218.78 | 220.10 | 600,619 | +0.37(+0.17%) |
Jun 02, 2015 | 220.92 | 222.01 | 218.54 | 219.73 | 880,821 | -1.53(-0.69%) |
Jun 01, 2015 | 220.48 | 222.12 | 218.75 | 221.26 | 690,903 | +0.97(+0.44%) |
May 29, 2015 | 221.84 | 222.36 | 220.12 | 220.30 | 1,388,358 | -0.57(-0.26%) |
May 28, 2015 | 221.33 | 222.50 | 220.37 | 220.86 | 896,231 | -1.26(-0.57%) |
May 27, 2015 | 220.55 | 222.52 | 220.18 | 222.13 | 829,736 | +1.24(+0.56%) |
May 26, 2015 | 222.35 | 223.71 | 220.14 | 220.88 | 1,001,044 | -2.55(-1.14%) |
May 22, 2015 | 222.36 | 223.44 | 223.44 | 223.44 | 784,711 | +1.09(+0.49%) |
May 21, 2015 | 223.81 | 223.99 | 221.44 | 222.35 | 1,466,018 | -2.19(-0.98%) |
May 20, 2015 | 225.05 | 226.06 | 223.79 | 224.54 | 824,694 | -0.74(-0.33%) |
May 19, 2015 | 226.22 | 226.22 | 224.73 | 225.28 | 892,140 | -0.14(-0.06%) |
May 18, 2015 | 223.28 | 225.55 | 222.84 | 225.42 | 1,090,777 | +2.62(+1.18%) |
May 15, 2015 | 222.31 | 223.71 | 222.07 | 222.80 | 1,029,344 | +0.42(+0.19%) |
May 14, 2015 | 217.34 | 222.48 | 217.13 | 222.39 | 1,575,357 | +6.59(+3.06%) |
May 13, 2015 | 216.34 | 219.16 | 215.23 | 215.79 | 2,214,422 | +2.63(+1.23%) |
May 12, 2015 | 211.42 | 213.61 | 209.99 | 213.16 | 1,560,132 | +0.94(+0.44%) |
May 11, 2015 | 212.52 | 213.89 | 211.42 | 212.23 | 884,831 | -0.50(-0.24%) |
May 08, 2015 | 209.93 | 213.18 | 209.20 | 212.73 | 1,143,503 | +4.89(+2.35%) |
May 07, 2015 | 207.18 | 208.87 | 206.61 | 207.84 | 859,381 | +0.85(+0.41%) |
May 06, 2015 | 206.59 | 207.95 | 205.27 | 206.99 | 989,193 | +0.11(+0.05%) |
May 05, 2015 | 209.16 | 209.67 | 206.38 | 206.88 | 902,721 | -2.90(-1.38%) |
May 04, 2015 | 209.32 | 210.92 | 208.97 | 209.78 | 693,939 | +0.89(+0.43%) |