Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 201.46 | 202.37 | 199.46 | 201.59 | 368,739 | +0.93(+0.46%) |
Jul 30, 2015 | 198.67 | 201.20 | 197.99 | 200.66 | 367,035 | +1.08(+0.54%) |
Jul 29, 2015 | 196.97 | 200.01 | 196.21 | 199.58 | 341,769 | +3.48(+1.77%) |
Jul 28, 2015 | 193.10 | 196.56 | 192.51 | 196.10 | 426,932 | +4.55(+2.38%) |
Jul 27, 2015 | 194.82 | 195.06 | 190.09 | 191.55 | 665,804 | -4.45(-2.27%) |
Jul 24, 2015 | 198.89 | 199.13 | 194.02 | 196.00 | 621,455 | -1.99(-1.01%) |
Jul 23, 2015 | 198.56 | 202.22 | 197.88 | 197.99 | 711,075 | +0.17(+0.09%) |
Jul 22, 2015 | 195.07 | 200.52 | 194.93 | 197.82 | 763,556 | +2.67(+1.37%) |
Jul 21, 2015 | 196.75 | 196.75 | 193.57 | 195.15 | 504,941 | -1.67(-0.85%) |
Jul 20, 2015 | 194.01 | 197.50 | 193.83 | 196.82 | 483,243 | +3.25(+1.68%) |
Jul 17, 2015 | 195.27 | 196.45 | 191.86 | 193.57 | 295,004 | -1.64(-0.84%) |
Jul 16, 2015 | 195.59 | 195.87 | 193.51 | 195.21 | 288,501 | +0.45(+0.23%) |
Jul 15, 2015 | 195.80 | 197.19 | 193.77 | 194.76 | 362,782 | -1.29(-0.66%) |
Jul 14, 2015 | 195.18 | 196.84 | 194.14 | 196.05 | 278,634 | +0.60(+0.31%) |
Jul 13, 2015 | 196.05 | 196.25 | 194.11 | 195.45 | 401,889 | +1.44(+0.74%) |
Jul 10, 2015 | 192.82 | 194.64 | 190.05 | 194.01 | 542,550 | +4.60(+2.43%) |
Jul 09, 2015 | 192.41 | 193.82 | 189.32 | 189.41 | 490,511 | -0.21(-0.11%) |
Jul 08, 2015 | 192.86 | 194.09 | 189.00 | 189.62 | 540,297 | -4.61(-2.37%) |
Jul 07, 2015 | 191.34 | 194.70 | 189.79 | 194.23 | 695,579 | +2.70(+1.41%) |
Jul 06, 2015 | 192.48 | 193.52 | 190.88 | 191.53 | 589,460 | -2.02(-1.04%) |
Jul 02, 2015 | 194.65 | 193.55 | 193.55 | 193.55 | 381,200 | -0.55(-0.28%) |
Jul 01, 2015 | 192.80 | 194.46 | 192.04 | 194.10 | 468,185 | +3.20(+1.68%) |
Jun 30, 2015 | 189.97 | 192.49 | 189.43 | 190.90 | 473,358 | +2.16(+1.14%) |
Jun 29, 2015 | 192.30 | 192.99 | 188.51 | 188.74 | 510,927 | -4.43(-2.29%) |
Jun 26, 2015 | 192.26 | 193.27 | 191.49 | 193.17 | 1,176,264 | +1.27(+0.66%) |
Jun 25, 2015 | 193.07 | 193.07 | 191.16 | 191.90 | 553,048 | +0.03(+0.02%) |
Jun 24, 2015 | 193.57 | 194.74 | 191.85 | 191.87 | 310,219 | -1.42(-0.73%) |
Jun 23, 2015 | 194.38 | 194.96 | 192.71 | 193.29 | 307,799 | -1.05(-0.54%) |
Jun 22, 2015 | 193.77 | 195.30 | 193.49 | 194.34 | 405,724 | +1.56(+0.81%) |
Jun 19, 2015 | 191.12 | 193.72 | 190.97 | 192.78 | 601,135 | +1.13(+0.59%) |
Jun 18, 2015 | 192.88 | 194.14 | 191.50 | 191.65 | 536,399 | -0.74(-0.38%) |
Jun 17, 2015 | 191.43 | 193.59 | 190.13 | 192.39 | 237,014 | +1.31(+0.69%) |
Jun 16, 2015 | 189.18 | 191.34 | 188.57 | 191.08 | 295,228 | +2.03(+1.07%) |
Jun 15, 2015 | 189.12 | 190.52 | 188.32 | 189.05 | 374,128 | -1.57(-0.82%) |
Jun 12, 2015 | 189.11 | 191.13 | 188.60 | 190.62 | 234,392 | +0.63(+0.33%) |
Jun 11, 2015 | 191.89 | 194.14 | 189.98 | 189.99 | 495,980 | -2.45(-1.27%) |
Jun 10, 2015 | 188.07 | 192.66 | 187.21 | 192.44 | 611,383 | +5.49(+2.94%) |
Jun 09, 2015 | 186.84 | 187.93 | 186.10 | 186.95 | 311,717 | +0.08(+0.04%) |
Jun 08, 2015 | 188.06 | 188.94 | 186.84 | 186.87 | 304,082 | -1.73(-0.92%) |
Jun 05, 2015 | 187.98 | 188.80 | 187.19 | 188.60 | 420,825 | +0.03(+0.02%) |
Jun 04, 2015 | 188.67 | 189.87 | 188.28 | 188.57 | 359,536 | -0.90(-0.48%) |
Jun 03, 2015 | 189.49 | 189.82 | 188.04 | 189.47 | 427,887 | +0.02(+0.01%) |
Jun 02, 2015 | 188.50 | 189.80 | 187.72 | 189.45 | 379,423 | +0.65(+0.34%) |
Jun 01, 2015 | 186.89 | 189.67 | 186.36 | 188.80 | 362,574 | +2.16(+1.16%) |
May 29, 2015 | 189.05 | 189.16 | 186.49 | 186.64 | 363,667 | -2.19(-1.16%) |
May 28, 2015 | 188.79 | 190.16 | 188.39 | 188.83 | 347,547 | -0.67(-0.35%) |
May 27, 2015 | 186.72 | 189.93 | 184.47 | 189.50 | 490,757 | +2.94(+1.58%) |
May 26, 2015 | 187.22 | 187.60 | 185.88 | 186.56 | 338,934 | -0.62(-0.33%) |
May 22, 2015 | 188.31 | 187.18 | 187.18 | 187.18 | 289,800 | -1.44(-0.76%) |
May 21, 2015 | 187.89 | 189.63 | 187.39 | 188.62 | 451,048 | +0.17(+0.09%) |
May 20, 2015 | 189.20 | 189.52 | 187.40 | 188.45 | 433,574 | -0.44(-0.23%) |
May 19, 2015 | 186.74 | 189.50 | 185.60 | 188.89 | 756,172 | +3.10(+1.67%) |
May 18, 2015 | 182.98 | 186.16 | 182.32 | 185.79 | 618,618 | +2.74(+1.50%) |
May 15, 2015 | 183.06 | 184.00 | 181.92 | 183.05 | 450,638 | -0.07(-0.04%) |
May 14, 2015 | 182.80 | 183.67 | 180.47 | 183.12 | 554,667 | +1.77(+0.98%) |
May 13, 2015 | 181.20 | 181.89 | 179.87 | 181.35 | 385,573 | +0.52(+0.29%) |
May 12, 2015 | 181.03 | 181.98 | 179.93 | 180.83 | 483,349 | -1.74(-0.95%) |
May 11, 2015 | 184.49 | 185.49 | 182.48 | 182.57 | 872,968 | -1.68(-0.91%) |
May 08, 2015 | 184.18 | 188.00 | 182.00 | 184.25 | 1,339,865 | +5.06(+2.82%) |
May 07, 2015 | 175.50 | 180.05 | 174.89 | 179.19 | 805,542 | +3.72(+2.12%) |
May 06, 2015 | 176.59 | 176.72 | 174.17 | 175.47 | 537,604 | -1.08(-0.61%) |
May 05, 2015 | 178.56 | 179.16 | 175.97 | 176.55 | 465,928 | -2.42(-1.35%) |
May 04, 2015 | 178.87 | 179.98 | 177.59 | 178.97 | 602,796 | +1.28(+0.72%) |