Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 246.51 | 249.12 | 243.74 | 248.35 | 18,227 | +2.86(+1.16%) |
Jul 30, 2015 | 244.47 | 246.46 | 243.15 | 245.50 | 11,160 | -0.59(-0.24%) |
Jul 29, 2015 | 245.22 | 247.77 | 242.07 | 246.09 | 19,710 | +0.00(+0.00%) |
Jul 28, 2015 | 247.15 | 248.19 | 244.73 | 246.09 | 20,456 | -0.32(-0.13%) |
Jul 27, 2015 | 245.22 | 246.96 | 244.45 | 246.41 | 17,116 | -2.29(-0.92%) |
Jul 24, 2015 | 254.35 | 259.82 | 248.50 | 248.69 | 18,042 | -6.78(-2.65%) |
Jul 23, 2015 | 257.91 | 260.35 | 255.01 | 255.47 | 12,314 | -3.12(-1.21%) |
Jul 22, 2015 | 255.12 | 260.60 | 255.12 | 258.60 | 13,359 | +2.15(+0.84%) |
Jul 21, 2015 | 256.50 | 257.62 | 255.74 | 256.44 | 15,149 | -0.33(-0.13%) |
Jul 20, 2015 | 255.20 | 257.61 | 255.20 | 256.77 | 8,566 | +0.82(+0.32%) |
Jul 17, 2015 | 258.07 | 258.79 | 255.47 | 255.95 | 8,994 | -2.57(-0.99%) |
Jul 16, 2015 | 256.37 | 260.26 | 256.37 | 258.52 | 14,222 | +0.74(+0.29%) |
Jul 15, 2015 | 260.72 | 260.79 | 257.04 | 257.78 | 40,611 | -2.73(-1.05%) |
Jul 14, 2015 | 259.47 | 261.10 | 257.72 | 260.51 | 24,331 | +0.93(+0.36%) |
Jul 13, 2015 | 256.85 | 259.65 | 256.76 | 259.58 | 27,773 | +3.36(+1.31%) |
Jul 10, 2015 | 251.46 | 258.48 | 250.94 | 256.22 | 15,910 | +6.50(+2.60%) |
Jul 09, 2015 | 249.48 | 252.38 | 246.63 | 249.72 | 15,438 | +2.72(+1.10%) |
Jul 08, 2015 | 248.02 | 249.77 | 244.17 | 247.00 | 18,661 | -3.55(-1.42%) |
Jul 07, 2015 | 253.89 | 253.89 | 248.75 | 250.54 | 18,022 | -2.99(-1.18%) |
Jul 06, 2015 | 251.63 | 253.83 | 248.50 | 253.54 | 22,044 | +0.43(+0.17%) |
Jul 02, 2015 | 254.28 | 253.11 | 253.11 | 253.11 | 17,649 | -2.13(-0.83%) |
Jul 01, 2015 | 256.74 | 256.93 | 252.88 | 255.24 | 39,234 | +0.40(+0.16%) |
Jun 30, 2015 | 255.34 | 257.99 | 253.13 | 254.84 | 24,243 | +1.35(+0.53%) |
Jun 29, 2015 | 253.07 | 257.46 | 253.07 | 253.50 | 59,529 | -1.46(-0.57%) |
Jun 26, 2015 | 253.72 | 256.73 | 252.54 | 254.96 | 346,312 | +2.16(+0.85%) |
Jun 25, 2015 | 250.83 | 253.93 | 249.77 | 252.80 | 39,324 | +3.13(+1.25%) |
Jun 24, 2015 | 250.29 | 254.31 | 248.76 | 249.67 | 46,635 | -1.05(-0.42%) |
Jun 23, 2015 | 246.08 | 250.98 | 244.15 | 250.72 | 44,854 | +5.68(+2.32%) |
Jun 22, 2015 | 240.48 | 245.87 | 240.48 | 245.04 | 33,403 | +5.62(+2.35%) |
Jun 19, 2015 | 235.83 | 240.42 | 233.46 | 239.42 | 84,366 | +7.60(+3.28%) |
Jun 18, 2015 | 230.28 | 235.49 | 227.68 | 231.82 | 41,594 | +0.91(+0.39%) |
Jun 17, 2015 | 239.77 | 239.77 | 230.45 | 230.91 | 25,053 | -8.88(-3.70%) |
Jun 16, 2015 | 235.77 | 240.53 | 233.82 | 239.79 | 27,918 | +4.17(+1.77%) |
Jun 15, 2015 | 236.68 | 241.06 | 234.23 | 235.62 | 36,817 | -4.53(-1.88%) |
Jun 12, 2015 | 240.10 | 241.88 | 238.40 | 240.15 | 14,439 | -1.34(-0.55%) |
Jun 11, 2015 | 241.74 | 244.10 | 239.76 | 241.49 | 15,597 | +1.02(+0.42%) |
Jun 10, 2015 | 237.08 | 242.89 | 234.71 | 240.47 | 39,252 | +4.22(+1.79%) |
Jun 09, 2015 | 234.24 | 236.91 | 232.08 | 236.25 | 15,618 | +2.52(+1.08%) |
Jun 08, 2015 | 234.45 | 237.07 | 233.48 | 233.73 | 13,973 | -2.37(-1.00%) |
Jun 05, 2015 | 234.60 | 237.25 | 233.22 | 236.10 | 11,867 | +2.25(+0.96%) |
Jun 04, 2015 | 235.17 | 236.11 | 233.70 | 233.86 | 10,473 | -2.84(-1.20%) |
Jun 03, 2015 | 234.77 | 238.12 | 232.39 | 236.70 | 31,869 | +3.38(+1.45%) |
Jun 02, 2015 | 234.16 | 234.16 | 230.42 | 233.33 | 14,882 | +1.53(+0.66%) |
Jun 01, 2015 | 235.24 | 236.71 | 231.13 | 231.80 | 25,538 | -1.51(-0.65%) |
May 29, 2015 | 235.15 | 235.47 | 231.85 | 233.31 | 12,812 | -2.61(-1.11%) |
May 28, 2015 | 236.61 | 238.47 | 234.89 | 235.92 | 13,787 | -1.31(-0.55%) |
May 27, 2015 | 234.79 | 238.26 | 233.94 | 237.23 | 17,385 | +1.85(+0.79%) |
May 26, 2015 | 236.09 | 236.42 | 233.16 | 235.38 | 20,560 | -1.00(-0.42%) |
May 22, 2015 | 238.22 | 236.37 | 236.37 | 236.37 | 13,950 | -2.93(-1.23%) |
May 21, 2015 | 241.92 | 244.76 | 237.26 | 239.31 | 13,269 | -4.03(-1.66%) |
May 20, 2015 | 242.99 | 242.99 | 240.16 | 243.34 | 11,708 | -0.33(-0.14%) |
May 19, 2015 | 241.72 | 241.72 | 240.23 | 243.67 | 26,877 | +3.59(+1.50%) |
May 18, 2015 | 240.71 | 240.71 | 236.11 | 240.08 | 17,743 | +4.96(+2.11%) |
May 15, 2015 | 237.37 | 239.25 | 233.13 | 235.12 | 14,103 | -1.99(-0.84%) |
May 14, 2015 | 236.60 | 242.57 | 235.16 | 237.11 | 17,926 | +0.12(+0.05%) |
May 13, 2015 | 233.97 | 237.08 | 231.34 | 236.99 | 22,781 | +4.59(+1.97%) |
May 12, 2015 | 233.35 | 233.35 | 231.33 | 232.41 | 18,547 | -1.78(-0.76%) |
May 11, 2015 | 232.01 | 234.20 | 230.81 | 234.19 | 11,239 | +1.23(+0.53%) |
May 08, 2015 | 236.25 | 236.25 | 230.37 | 232.96 | 18,201 | -0.21(-0.09%) |
May 07, 2015 | 232.24 | 234.79 | 231.09 | 233.17 | 17,113 | +0.62(+0.27%) |
May 06, 2015 | 232.16 | 233.37 | 228.87 | 232.55 | 33,877 | +3.27(+1.43%) |
May 05, 2015 | 230.98 | 235.75 | 227.89 | 229.28 | 26,105 | -3.85(-1.65%) |
May 04, 2015 | 232.24 | 235.21 | 218.78 | 233.13 | 32,881 | +1.51(+0.65%) |