Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 229.43 | 229.82 | 225.39 | 225.58 | 648,583 | -2.97(-1.30%) |
Jul 30, 2015 | 227.59 | 233.03 | 226.51 | 228.55 | 1,015,838 | +2.72(+1.20%) |
Jul 29, 2015 | 225.63 | 226.86 | 223.93 | 225.83 | 883,085 | +0.02(+0.01%) |
Jul 28, 2015 | 225.60 | 227.56 | 222.84 | 225.81 | 1,228,479 | +2.07(+0.93%) |
Jul 27, 2015 | 222.29 | 224.47 | 219.46 | 223.74 | 925,857 | +0.47(+0.21%) |
Jul 24, 2015 | 217.00 | 223.32 | 216.25 | 223.27 | 807,896 | +5.40(+2.48%) |
Jul 23, 2015 | 217.82 | 220.84 | 216.53 | 217.88 | 666,526 | -0.13(-0.06%) |
Jul 22, 2015 | 217.20 | 219.66 | 216.48 | 218.01 | 570,857 | +0.57(+0.26%) |
Jul 21, 2015 | 218.57 | 220.25 | 217.27 | 217.43 | 587,557 | -1.13(-0.52%) |
Jul 20, 2015 | 213.47 | 218.82 | 212.77 | 218.57 | 839,831 | +5.45(+2.56%) |
Jul 17, 2015 | 211.63 | 213.41 | 210.32 | 213.12 | 542,313 | +1.12(+0.53%) |
Jul 16, 2015 | 211.47 | 213.25 | 210.30 | 212.00 | 598,679 | +1.88(+0.89%) |
Jul 15, 2015 | 211.17 | 213.03 | 209.27 | 210.12 | 468,906 | -1.03(-0.49%) |
Jul 14, 2015 | 210.37 | 212.28 | 209.79 | 211.15 | 446,931 | +0.91(+0.43%) |
Jul 13, 2015 | 210.43 | 212.32 | 209.35 | 210.24 | 538,168 | +0.94(+0.45%) |
Jul 10, 2015 | 210.32 | 211.63 | 208.53 | 209.30 | 673,769 | +1.70(+0.82%) |
Jul 09, 2015 | 209.18 | 210.45 | 207.01 | 207.60 | 640,909 | +0.27(+0.13%) |
Jul 08, 2015 | 207.86 | 209.98 | 207.19 | 207.33 | 643,537 | -0.93(-0.45%) |
Jul 07, 2015 | 206.65 | 209.33 | 204.62 | 208.26 | 1,010,829 | +1.61(+0.78%) |
Jul 06, 2015 | 204.74 | 207.22 | 203.37 | 206.65 | 672,629 | +0.14(+0.07%) |
Jul 02, 2015 | 207.16 | 206.51 | 206.51 | 206.51 | 432,129 | -0.24(-0.12%) |
Jul 01, 2015 | 206.68 | 207.17 | 204.74 | 206.76 | 576,603 | +1.33(+0.65%) |
Jun 30, 2015 | 203.48 | 206.38 | 202.16 | 205.43 | 864,952 | +2.97(+1.47%) |
Jun 29, 2015 | 207.58 | 207.86 | 202.18 | 202.46 | 990,267 | -6.91(-3.30%) |
Jun 26, 2015 | 207.48 | 209.39 | 206.09 | 209.37 | 958,210 | +1.84(+0.89%) |
Jun 25, 2015 | 206.97 | 208.25 | 206.45 | 207.53 | 639,685 | +0.39(+0.19%) |
Jun 24, 2015 | 209.48 | 210.36 | 206.17 | 207.14 | 558,404 | -2.55(-1.21%) |
Jun 23, 2015 | 210.20 | 211.12 | 209.11 | 209.69 | 649,705 | -0.63(-0.30%) |
Jun 22, 2015 | 213.58 | 214.31 | 210.01 | 210.32 | 555,203 | -2.22(-1.05%) |
Jun 19, 2015 | 211.37 | 212.86 | 210.32 | 212.54 | 2,604,429 | +1.16(+0.55%) |
Jun 18, 2015 | 208.45 | 211.79 | 207.12 | 211.38 | 1,463,386 | +3.42(+1.65%) |
Jun 17, 2015 | 208.63 | 208.84 | 206.80 | 207.96 | 982,924 | +1.15(+0.56%) |
Jun 16, 2015 | 204.46 | 208.50 | 204.31 | 206.81 | 1,010,905 | -0.13(-0.06%) |
Jun 15, 2015 | 208.75 | 210.81 | 206.85 | 206.94 | 687,333 | -3.93(-1.86%) |
Jun 12, 2015 | 210.22 | 211.75 | 209.53 | 210.87 | 567,478 | -0.17(-0.08%) |
Jun 11, 2015 | 211.10 | 212.31 | 210.83 | 211.04 | 388,244 | +0.45(+0.22%) |
Jun 10, 2015 | 209.04 | 212.05 | 208.37 | 210.58 | 596,943 | +2.07(+0.99%) |
Jun 09, 2015 | 210.97 | 212.56 | 207.86 | 208.51 | 635,975 | -2.94(-1.39%) |
Jun 08, 2015 | 213.20 | 214.17 | 211.39 | 211.46 | 497,419 | -1.29(-0.61%) |
Jun 05, 2015 | 212.74 | 214.33 | 211.81 | 212.75 | 811,427 | -0.01(-0.00%) |
Jun 04, 2015 | 213.98 | 215.53 | 212.14 | 212.76 | 1,134,028 | -2.49(-1.16%) |
Jun 03, 2015 | 217.01 | 217.52 | 214.85 | 215.25 | 1,091,221 | -2.27(-1.04%) |
Jun 02, 2015 | 215.69 | 218.34 | 215.01 | 217.52 | 1,247,086 | -0.97(-0.44%) |
Jun 01, 2015 | 221.71 | 216.81 | 216.71 | 218.49 | 689,364 | +1.68(+0.78%) |
May 29, 2015 | 216.78 | 217.85 | 214.85 | 216.81 | 1,396,426 | -0.91(-0.42%) |
May 28, 2015 | 218.12 | 218.79 | 216.52 | 217.72 | 730,345 | -0.66(-0.30%) |
May 27, 2015 | 216.51 | 218.40 | 214.36 | 218.38 | 482,402 | +2.62(+1.21%) |
May 26, 2015 | 214.35 | 216.23 | 213.15 | 215.76 | 715,032 | -1.00(-0.46%) |
May 22, 2015 | 215.74 | 216.75 | 216.75 | 216.75 | 797,369 | -0.18(-0.08%) |
May 21, 2015 | 215.85 | 217.36 | 212.88 | 216.93 | 2,537,061 | -1.36(-0.62%) |
May 20, 2015 | 218.30 | 218.49 | 215.29 | 218.29 | 1,485,551 | +5.03(+2.36%) |
May 19, 2015 | 211.88 | 213.50 | 211.08 | 213.26 | 467,063 | +1.12(+0.53%) |
May 18, 2015 | 210.68 | 213.61 | 209.60 | 212.14 | 404,377 | +1.53(+0.73%) |
May 15, 2015 | 211.59 | 211.59 | 209.95 | 210.61 | 477,616 | -0.82(-0.39%) |
May 14, 2015 | 210.83 | 211.95 | 208.77 | 211.42 | 505,719 | +1.40(+0.67%) |
May 13, 2015 | 209.97 | 211.55 | 207.78 | 210.03 | 756,814 | +0.31(+0.15%) |
May 12, 2015 | 211.13 | 211.65 | 208.88 | 209.72 | 1,168,778 | -3.33(-1.56%) |
May 11, 2015 | 216.98 | 218.21 | 212.91 | 213.05 | 744,192 | -3.65(-1.68%) |
May 08, 2015 | 213.59 | 218.28 | 211.97 | 216.70 | 1,066,362 | +4.80(+2.26%) |
May 07, 2015 | 214.53 | 218.74 | 211.26 | 211.90 | 1,896,954 | +3.01(+1.44%) |
May 06, 2015 | 209.32 | 209.85 | 207.08 | 208.89 | 996,356 | +0.89(+0.43%) |
May 05, 2015 | 208.86 | 210.17 | 208.00 | 208.00 | 1,209,400 | -1.58(-0.75%) |
May 04, 2015 | 210.53 | 210.53 | 208.50 | 209.58 | 1,247,606 | +0.20(+0.10%) |