Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 239.43 | 242.79 | 238.46 | 240.31 | 822,355 | +2.16(+0.91%) |
Jul 30, 2015 | 246.41 | 247.00 | 236.79 | 238.15 | 928,765 | -3.56(-1.47%) |
Jul 29, 2015 | 240.95 | 242.44 | 238.42 | 241.71 | 908,860 | +0.76(+0.32%) |
Jul 28, 2015 | 240.19 | 242.06 | 238.03 | 240.95 | 618,698 | +1.11(+0.46%) |
Jul 27, 2015 | 240.97 | 242.60 | 237.17 | 239.84 | 810,513 | -2.01(-0.83%) |
Jul 24, 2015 | 240.60 | 242.90 | 240.01 | 241.85 | 647,460 | +1.18(+0.49%) |
Jul 23, 2015 | 241.04 | 244.31 | 240.03 | 240.67 | 541,850 | +0.02(+0.01%) |
Jul 22, 2015 | 239.83 | 241.51 | 239.66 | 240.65 | 434,704 | +0.94(+0.39%) |
Jul 21, 2015 | 240.56 | 240.82 | 239.62 | 239.71 | 564,663 | -0.49(-0.20%) |
Jul 20, 2015 | 238.69 | 241.50 | 238.26 | 240.20 | 612,467 | +1.51(+0.63%) |
Jul 17, 2015 | 238.92 | 238.97 | 236.10 | 238.69 | 448,447 | -0.28(-0.12%) |
Jul 16, 2015 | 239.20 | 239.30 | 237.32 | 238.97 | 494,462 | +1.28(+0.54%) |
Jul 15, 2015 | 237.29 | 239.00 | 237.08 | 237.69 | 425,498 | +0.41(+0.17%) |
Jul 14, 2015 | 240.52 | 240.52 | 236.41 | 237.28 | 509,440 | -2.54(-1.06%) |
Jul 13, 2015 | 238.27 | 240.20 | 236.93 | 239.82 | 444,209 | +3.92(+1.66%) |
Jul 10, 2015 | 234.29 | 236.63 | 233.19 | 235.90 | 444,186 | +4.52(+1.95%) |
Jul 09, 2015 | 233.51 | 233.96 | 230.47 | 231.38 | 498,500 | +0.56(+0.24%) |
Jul 08, 2015 | 232.41 | 233.39 | 230.35 | 230.81 | 486,925 | -3.22(-1.38%) |
Jul 07, 2015 | 233.25 | 234.20 | 230.97 | 234.04 | 613,405 | +1.56(+0.67%) |
Jul 06, 2015 | 229.30 | 233.68 | 229.00 | 232.48 | 352,912 | +1.24(+0.54%) |
Jul 02, 2015 | 231.98 | 231.24 | 231.24 | 231.24 | 379,100 | +0.26(+0.11%) |
Jul 01, 2015 | 228.01 | 231.38 | 227.77 | 230.98 | 678,970 | +5.00(+2.21%) |
Jun 30, 2015 | 228.65 | 229.17 | 225.00 | 225.98 | 814,512 | -0.45(-0.20%) |
Jun 29, 2015 | 231.08 | 231.13 | 226.27 | 226.43 | 568,469 | -5.98(-2.57%) |
Jun 26, 2015 | 232.93 | 233.84 | 231.50 | 232.41 | 635,114 | +0.64(+0.28%) |
Jun 25, 2015 | 230.96 | 233.45 | 230.61 | 231.77 | 512,550 | +1.58(+0.69%) |
Jun 24, 2015 | 230.83 | 231.80 | 229.84 | 230.19 | 422,044 | -1.57(-0.68%) |
Jun 23, 2015 | 230.95 | 232.24 | 230.29 | 231.76 | 388,764 | +1.12(+0.49%) |
Jun 22, 2015 | 230.57 | 230.96 | 229.34 | 230.64 | 426,432 | +1.19(+0.52%) |
Jun 19, 2015 | 229.43 | 231.38 | 228.03 | 229.45 | 969,501 | +0.09(+0.04%) |
Jun 18, 2015 | 226.52 | 229.98 | 226.52 | 229.36 | 583,172 | +3.14(+1.39%) |
Jun 17, 2015 | 227.09 | 227.74 | 224.08 | 226.22 | 376,701 | +0.36(+0.16%) |
Jun 16, 2015 | 223.56 | 226.46 | 223.24 | 225.86 | 378,230 | +2.54(+1.14%) |
Jun 15, 2015 | 223.80 | 224.52 | 222.18 | 223.32 | 511,505 | -2.13(-0.94%) |
Jun 12, 2015 | 225.10 | 226.33 | 224.79 | 225.45 | 411,532 | -0.58(-0.26%) |
Jun 11, 2015 | 226.47 | 227.67 | 225.57 | 226.03 | 410,758 | +0.35(+0.16%) |
Jun 10, 2015 | 223.53 | 226.21 | 222.93 | 225.68 | 389,849 | +2.75(+1.23%) |
Jun 09, 2015 | 221.41 | 223.95 | 220.78 | 222.93 | 327,794 | +1.09(+0.49%) |
Jun 08, 2015 | 221.61 | 223.14 | 221.61 | 221.84 | 425,804 | -0.25(-0.11%) |
Jun 05, 2015 | 221.61 | 223.11 | 221.02 | 222.09 | 349,690 | -0.03(-0.01%) |
Jun 04, 2015 | 223.11 | 224.86 | 221.87 | 222.12 | 433,607 | -2.10(-0.94%) |
Jun 03, 2015 | 223.78 | 225.00 | 222.90 | 224.22 | 336,903 | +1.32(+0.59%) |
Jun 02, 2015 | 221.14 | 223.79 | 221.14 | 222.90 | 577,978 | +0.41(+0.18%) |
Jun 01, 2015 | 220.80 | 223.18 | 218.82 | 222.49 | 568,537 | +2.96(+1.35%) |
May 29, 2015 | 221.68 | 222.92 | 219.27 | 219.53 | 821,940 | -3.14(-1.41%) |
May 28, 2015 | 222.72 | 223.59 | 221.26 | 222.67 | 438,622 | +0.13(+0.06%) |
May 27, 2015 | 223.25 | 223.85 | 222.48 | 222.54 | 360,434 | -0.29(-0.13%) |
May 26, 2015 | 224.23 | 225.87 | 222.46 | 222.83 | 562,938 | -1.57(-0.70%) |
May 22, 2015 | 224.37 | 224.40 | 224.40 | 224.40 | 356,300 | -0.54(-0.24%) |
May 21, 2015 | 220.98 | 225.46 | 220.98 | 224.94 | 465,442 | +2.61(+1.17%) |
May 20, 2015 | 224.54 | 224.98 | 222.11 | 222.33 | 339,988 | -1.60(-0.71%) |
May 19, 2015 | 224.60 | 225.93 | 223.62 | 223.93 | 395,113 | -0.34(-0.15%) |
May 18, 2015 | 223.05 | 225.00 | 222.81 | 224.27 | 440,871 | +1.22(+0.55%) |
May 15, 2015 | 222.78 | 223.45 | 221.78 | 223.05 | 485,683 | +0.77(+0.35%) |
May 14, 2015 | 221.23 | 222.62 | 218.86 | 222.28 | 456,622 | +2.70(+1.23%) |
May 13, 2015 | 220.01 | 222.02 | 218.60 | 219.58 | 507,225 | -0.61(-0.28%) |
May 12, 2015 | 219.35 | 221.31 | 218.58 | 220.19 | 501,726 | -0.28(-0.13%) |
May 11, 2015 | 220.81 | 222.61 | 220.04 | 220.48 | 634,532 | -0.61(-0.28%) |
May 08, 2015 | 221.03 | 223.86 | 220.39 | 221.09 | 586,685 | +1.71(+0.78%) |
May 07, 2015 | 217.88 | 220.66 | 217.84 | 219.38 | 584,488 | +2.00(+0.92%) |
May 06, 2015 | 220.26 | 220.60 | 216.41 | 217.38 | 671,424 | -2.14(-0.97%) |
May 05, 2015 | 221.82 | 223.10 | 218.76 | 219.52 | 576,434 | -3.27(-1.47%) |
May 04, 2015 | 221.85 | 223.51 | 220.61 | 222.79 | 407,854 | +0.75(+0.34%) |