Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 228.23 | 228.62 | 224.22 | 224.40 | 651,985 | -2.95(-1.30%) |
Jul 30, 2015 | 226.40 | 231.81 | 225.33 | 227.35 | 1,021,166 | +2.70(+1.20%) |
Jul 29, 2015 | 224.45 | 225.68 | 222.76 | 224.65 | 887,718 | +0.02(+0.01%) |
Jul 28, 2015 | 224.43 | 226.37 | 221.67 | 224.63 | 1,234,923 | +2.06(+0.93%) |
Jul 27, 2015 | 221.13 | 223.30 | 218.32 | 222.57 | 930,714 | +0.47(+0.21%) |
Jul 24, 2015 | 215.86 | 222.16 | 215.12 | 222.11 | 812,134 | +5.37(+2.48%) |
Jul 23, 2015 | 216.69 | 219.69 | 215.40 | 216.74 | 670,022 | -0.13(-0.06%) |
Jul 22, 2015 | 216.07 | 218.51 | 215.35 | 216.87 | 573,852 | +0.57(+0.26%) |
Jul 21, 2015 | 217.43 | 219.10 | 216.14 | 216.30 | 590,639 | -1.13(-0.52%) |
Jul 20, 2015 | 212.36 | 217.68 | 211.66 | 217.43 | 844,237 | +5.42(+2.56%) |
Jul 17, 2015 | 210.53 | 212.30 | 209.23 | 212.00 | 545,158 | +1.11(+0.53%) |
Jul 16, 2015 | 210.36 | 212.14 | 209.20 | 210.89 | 601,820 | +1.87(+0.89%) |
Jul 15, 2015 | 210.07 | 211.91 | 208.18 | 209.03 | 471,365 | -1.02(-0.49%) |
Jul 14, 2015 | 209.27 | 211.17 | 208.70 | 210.05 | 449,275 | +0.91(+0.44%) |
Jul 13, 2015 | 209.33 | 211.21 | 208.26 | 209.14 | 540,991 | +0.93(+0.45%) |
Jul 10, 2015 | 209.22 | 210.52 | 207.44 | 208.21 | 677,303 | +1.69(+0.82%) |
Jul 09, 2015 | 208.09 | 209.35 | 205.93 | 206.51 | 644,272 | +0.26(+0.13%) |
Jul 08, 2015 | 206.77 | 208.88 | 206.10 | 206.25 | 646,913 | -0.93(-0.45%) |
Jul 07, 2015 | 205.57 | 208.24 | 203.56 | 207.18 | 1,016,131 | +1.60(+0.78%) |
Jul 06, 2015 | 203.67 | 206.14 | 202.31 | 205.57 | 676,157 | +0.14(+0.07%) |
Jul 02, 2015 | 206.08 | 205.44 | 205.44 | 205.44 | 434,396 | -0.24(-0.12%) |
Jul 01, 2015 | 205.60 | 206.09 | 203.67 | 205.68 | 579,628 | +1.32(+0.65%) |
Jun 30, 2015 | 202.42 | 205.30 | 201.11 | 204.36 | 869,489 | +2.95(+1.47%) |
Jun 29, 2015 | 206.50 | 206.77 | 201.13 | 201.41 | 995,462 | -6.87(-3.30%) |
Jun 26, 2015 | 206.40 | 208.29 | 205.01 | 208.28 | 963,237 | +1.83(+0.89%) |
Jun 25, 2015 | 205.89 | 207.16 | 205.37 | 206.44 | 643,041 | +0.39(+0.19%) |
Jun 24, 2015 | 208.39 | 209.26 | 205.09 | 206.06 | 561,333 | -2.53(-1.21%) |
Jun 23, 2015 | 209.11 | 210.01 | 208.02 | 208.59 | 653,114 | -0.63(-0.30%) |
Jun 22, 2015 | 212.46 | 213.20 | 208.91 | 209.22 | 558,116 | -2.21(-1.05%) |
Jun 19, 2015 | 210.26 | 211.75 | 209.22 | 211.43 | 2,618,091 | +1.16(+0.55%) |
Jun 18, 2015 | 207.36 | 210.68 | 206.04 | 210.27 | 1,471,062 | +3.40(+1.65%) |
Jun 17, 2015 | 207.54 | 207.75 | 205.72 | 206.87 | 988,080 | +1.14(+0.56%) |
Jun 16, 2015 | 203.39 | 207.41 | 203.25 | 205.73 | 1,016,208 | -0.13(-0.06%) |
Jun 15, 2015 | 207.66 | 209.71 | 205.78 | 205.86 | 690,939 | -3.91(-1.86%) |
Jun 12, 2015 | 209.12 | 210.64 | 208.44 | 209.77 | 570,455 | -0.17(-0.08%) |
Jun 11, 2015 | 210.00 | 211.21 | 209.73 | 209.94 | 390,281 | +0.45(+0.22%) |
Jun 10, 2015 | 207.95 | 210.94 | 207.28 | 209.48 | 600,075 | +2.06(+0.99%) |
Jun 09, 2015 | 209.87 | 211.46 | 206.77 | 207.43 | 639,311 | -2.93(-1.39%) |
Jun 08, 2015 | 212.09 | 213.06 | 210.29 | 210.35 | 500,028 | -1.29(-0.61%) |
Jun 05, 2015 | 211.63 | 213.21 | 210.71 | 211.64 | 815,684 | -0.01(-0.00%) |
Jun 04, 2015 | 212.86 | 214.41 | 211.04 | 211.65 | 1,139,977 | -2.48(-1.16%) |
Jun 03, 2015 | 215.88 | 216.39 | 213.72 | 214.13 | 1,096,945 | -2.26(-1.04%) |
Jun 02, 2015 | 214.56 | 217.20 | 213.88 | 216.39 | 1,253,628 | -0.97(-0.44%) |
Jun 01, 2015 | 220.56 | 215.68 | 215.58 | 217.35 | 692,980 | +1.67(+0.78%) |
May 29, 2015 | 215.65 | 216.72 | 213.73 | 215.68 | 1,403,751 | -0.90(-0.42%) |
May 28, 2015 | 216.98 | 217.65 | 215.39 | 216.58 | 734,176 | -0.66(-0.30%) |
May 27, 2015 | 215.38 | 217.26 | 213.25 | 217.24 | 484,933 | +2.61(+1.21%) |
May 26, 2015 | 213.23 | 215.10 | 212.03 | 214.63 | 718,783 | -0.99(-0.46%) |
May 22, 2015 | 214.61 | 215.62 | 215.62 | 215.62 | 801,552 | -0.18(-0.08%) |
May 21, 2015 | 214.72 | 216.23 | 211.77 | 215.80 | 2,550,370 | -1.35(-0.62%) |
May 20, 2015 | 217.16 | 217.35 | 214.17 | 217.15 | 1,493,344 | +5.00(+2.36%) |
May 19, 2015 | 210.77 | 212.39 | 209.97 | 212.15 | 469,514 | +1.12(+0.53%) |
May 18, 2015 | 209.58 | 212.49 | 208.51 | 211.03 | 406,498 | +1.52(+0.73%) |
May 15, 2015 | 210.49 | 210.49 | 208.85 | 209.51 | 480,122 | -0.81(-0.39%) |
May 14, 2015 | 209.73 | 210.84 | 207.68 | 210.32 | 508,372 | +1.39(+0.67%) |
May 13, 2015 | 208.87 | 210.44 | 206.69 | 208.93 | 760,784 | +0.31(+0.15%) |
May 12, 2015 | 210.03 | 210.54 | 207.79 | 208.62 | 1,174,909 | -3.31(-1.56%) |
May 11, 2015 | 215.85 | 217.07 | 211.80 | 211.94 | 748,096 | -3.63(-1.68%) |
May 08, 2015 | 212.48 | 217.14 | 210.87 | 215.57 | 1,071,955 | +4.77(+2.26%) |
May 07, 2015 | 213.41 | 217.60 | 210.16 | 210.80 | 1,906,905 | +2.99(+1.44%) |
May 06, 2015 | 208.23 | 208.76 | 206.00 | 207.80 | 1,001,583 | +0.88(+0.43%) |
May 05, 2015 | 207.77 | 209.07 | 206.91 | 206.92 | 1,215,744 | -1.57(-0.75%) |
May 04, 2015 | 209.43 | 209.43 | 207.42 | 208.49 | 1,254,151 | +0.20(+0.10%) |