Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 199.77 | 204.80 | 197.31 | 204.80 | 7,888 | +6.09(+3.06%) |
Jul 30, 2015 | 200.00 | 201.26 | 198.71 | 198.71 | 1,102 | -7.69(-3.73%) |
Jul 29, 2015 | 209.50 | 209.50 | 206.35 | 206.40 | 926 | -3.61(-1.72%) |
Jul 28, 2015 | 210.01 | 210.01 | 210.01 | 210.01 | 499 | +0.91(+0.44%) |
Jul 27, 2015 | 209.10 | 209.10 | 209.10 | 209.10 | 250 | +0.95(+0.46%) |
Jul 24, 2015 | 208.15 | 208.15 | 208.15 | 208.15 | 350 | -6.05(-2.82%) |
Jul 23, 2015 | 207.50 | 224.17 | 207.50 | 214.20 | 21,199 | +10.59(+5.20%) |
Jul 22, 2015 | 197.39 | 204.70 | 197.39 | 203.61 | 14,511 | +5.87(+2.97%) |
Jul 21, 2015 | 197.35 | 197.74 | 195.90 | 197.74 | 1,221 | +1.54(+0.78%) |
Jul 20, 2015 | 196.20 | 196.20 | 192.30 | 196.20 | 5,196 | +1.20(+0.62%) |
Jul 17, 2015 | 198.74 | 198.74 | 191.22 | 195.00 | 9,030 | -3.45(-1.74%) |
Jul 16, 2015 | 195.00 | 198.45 | 195.00 | 198.45 | 510 | +2.89(+1.48%) |
Jul 15, 2015 | 194.21 | 195.56 | 194.21 | 195.56 | 500 | -3.32(-1.67%) |
Jul 14, 2015 | 193.30 | 198.88 | 192.41 | 198.88 | 454 | +0.48(+0.24%) |
Jul 13, 2015 | 191.58 | 199.78 | 191.58 | 198.40 | 3,358 | +2.80(+1.43%) |
Jul 10, 2015 | 195.60 | 195.60 | 195.60 | 195.60 | 438 | +5.29(+2.78%) |
Jul 09, 2015 | 190.75 | 190.75 | 190.31 | 190.31 | 995 | -5.61(-2.86%) |
Jul 07, 2015 | 197.32 | 195.92 | 195.92 | 195.92 | 95 | -0.08(-0.04%) |
Jul 06, 2015 | 200.00 | 200.00 | 196.00 | 196.00 | 1,143 | -3.00(-1.51%) |
Jul 02, 2015 | 196.99 | 199.00 | 199.00 | 199.00 | 1,500 | -1.44(-0.72%) |
Jul 01, 2015 | 192.15 | 200.79 | 188.21 | 200.44 | 9,608 | +3.93(+2.00%) |
Jun 30, 2015 | 196.51 | 196.51 | 196.51 | 196.51 | 983 | -1.24(-0.63%) |
Jun 29, 2015 | 196.00 | 201.88 | 196.00 | 197.75 | 1,918 | -2.86(-1.43%) |
Jun 26, 2015 | 196.80 | 200.61 | 193.76 | 200.61 | 6,892 | -6.21(-3.00%) |
Jun 25, 2015 | 213.94 | 213.94 | 206.82 | 206.82 | 1,654 | -3.18(-1.51%) |
Jun 24, 2015 | 209.19 | 210.00 | 209.19 | 210.00 | 1,406 | -0.97(-0.46%) |
Jun 23, 2015 | 208.21 | 210.97 | 208.21 | 210.97 | 2,000 | -3.97(-1.85%) |
Jun 22, 2015 | 220.45 | 220.45 | 214.94 | 214.94 | 1,476 | -3.08(-1.41%) |
Jun 19, 2015 | 219.79 | 219.79 | 218.02 | 218.02 | 5,335 | +0.45(+0.21%) |
Jun 18, 2015 | 214.31 | 221.31 | 214.00 | 217.57 | 2,751 | -0.94(-0.43%) |
Jun 17, 2015 | 221.37 | 222.50 | 217.60 | 218.51 | 6,221 | +0.82(+0.38%) |
Jun 16, 2015 | 214.50 | 217.69 | 213.51 | 217.69 | 4,531 | +4.39(+2.06%) |
Jun 15, 2015 | 215.25 | 216.89 | 213.10 | 213.30 | 2,575 | -2.36(-1.09%) |
Jun 12, 2015 | 217.00 | 221.39 | 215.30 | 215.66 | 32,916 | +3.15(+1.48%) |
Jun 11, 2015 | 208.50 | 212.51 | 207.55 | 212.51 | 3,777 | +5.53(+2.67%) |
Jun 10, 2015 | 200.60 | 207.86 | 200.60 | 206.98 | 13,285 | +6.80(+3.40%) |
Jun 09, 2015 | 197.85 | 200.30 | 197.30 | 200.18 | 10,710 | +2.37(+1.20%) |
Jun 08, 2015 | 207.25 | 208.46 | 197.81 | 197.81 | 23,654 | -10.50(-5.04%) |
Jun 05, 2015 | 200.96 | 209.70 | 200.86 | 208.31 | 33,587 | +6.71(+3.33%) |
Jun 04, 2015 | 198.50 | 201.64 | 198.50 | 201.60 | 9,519 | +1.70(+0.85%) |
Jun 03, 2015 | 201.25 | 202.00 | 198.20 | 199.90 | 12,327 | -1.50(-0.74%) |
Jun 02, 2015 | 201.20 | 202.10 | 201.20 | 201.40 | 2,200 | -0.05(-0.02%) |
Jun 01, 2015 | 203.50 | 203.50 | 197.05 | 201.45 | 7,677 | -2.95(-1.44%) |
May 29, 2015 | 207.69 | 207.81 | 204.40 | 204.40 | 6,810 | -2.84(-1.37%) |
May 28, 2015 | 206.80 | 207.89 | 206.10 | 207.24 | 17,538 | -1.31(-0.63%) |
May 27, 2015 | 205.75 | 208.55 | 202.55 | 208.55 | 4,035 | +7.80(+3.89%) |
May 26, 2015 | 206.00 | 206.00 | 198.00 | 200.75 | 14,838 | -6.72(-3.24%) |
May 22, 2015 | 208.00 | 207.47 | 207.47 | 207.47 | 18,700 | +0.64(+0.31%) |
May 21, 2015 | 203.20 | 206.83 | 201.37 | 206.83 | 8,098 | +3.28(+1.61%) |
May 20, 2015 | 203.50 | 203.55 | 201.05 | 203.55 | 4,324 | -0.45(-0.22%) |
May 19, 2015 | 200.48 | 205.30 | 198.99 | 204.00 | 23,478 | +3.19(+1.59%) |
May 18, 2015 | 208.50 | 209.00 | 200.00 | 200.81 | 4,854 | -5.09(-2.47%) |
May 15, 2015 | 203.00 | 210.30 | 199.10 | 205.90 | 13,855 | +2.90(+1.43%) |
May 14, 2015 | 204.00 | 205.05 | 196.00 | 203.00 | 5,590 | -8.00(-3.79%) |
May 12, 2015 | 211.40 | 211.00 | 211.00 | 211.00 | 185 | -0.11(-0.05%) |
May 11, 2015 | 208.45 | 211.11 | 208.00 | 211.11 | 4,049 | -0.89(-0.42%) |
May 08, 2015 | 212.00 | 212.00 | 212.00 | 212.00 | 338 | +4.68(+2.26%) |
May 07, 2015 | 209.00 | 209.00 | 207.32 | 207.32 | 965 | +2.10(+1.02%) |
May 06, 2015 | 207.75 | 207.75 | 205.22 | 205.22 | 828 | -4.05(-1.94%) |
May 05, 2015 | 210.00 | 210.00 | 202.50 | 209.27 | 3,112 | +8.05(+4.00%) |
May 04, 2015 | 200.74 | 201.22 | 200.74 | 201.22 | 684 | -0.28(-0.14%) |