Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 244.08 | 245.28 | 243.54 | 244.10 | 1,859,779 | +0.39(+0.16%) |
Jul 30, 2015 | 242.82 | 243.87 | 241.85 | 243.70 | 1,205,989 | +0.53(+0.22%) |
Jul 29, 2015 | 240.49 | 243.53 | 240.08 | 243.17 | 1,950,614 | +2.77(+1.15%) |
Jul 28, 2015 | 238.90 | 240.57 | 237.20 | 240.40 | 2,269,517 | +2.51(+1.05%) |
Jul 27, 2015 | 238.59 | 239.06 | 237.48 | 237.89 | 1,858,575 | -1.77(-0.74%) |
Jul 24, 2015 | 241.78 | 242.29 | 239.28 | 239.66 | 2,766,963 | -2.24(-0.93%) |
Jul 23, 2015 | 243.91 | 244.45 | 241.63 | 241.90 | 1,723,503 | -1.72(-0.71%) |
Jul 22, 2015 | 242.26 | 243.78 | 242.08 | 243.62 | 1,158,896 | +0.77(+0.32%) |
Jul 21, 2015 | 244.53 | 245.31 | 242.70 | 242.86 | 1,675,298 | -1.82(-0.74%) |
Jul 20, 2015 | 244.66 | 245.23 | 244.11 | 244.68 | 2,383,771 | -0.05(-0.02%) |
Jul 17, 2015 | 246.35 | 246.60 | 244.27 | 244.73 | 1,721,688 | -1.88(-0.76%) |
Jul 16, 2015 | 247.14 | 247.28 | 246.10 | 246.61 | 1,450,189 | +0.84(+0.34%) |
Jul 15, 2015 | 247.29 | 247.36 | 245.37 | 245.78 | 1,218,214 | -1.28(-0.52%) |
Jul 14, 2015 | 245.96 | 247.58 | 245.85 | 247.06 | 1,614,004 | +0.95(+0.38%) |
Jul 13, 2015 | 245.62 | 246.44 | 245.29 | 246.11 | 1,483,328 | +2.24(+0.92%) |
Jul 10, 2015 | 243.80 | 244.53 | 243.05 | 243.87 | 1,643,938 | +2.48(+1.03%) |
Jul 09, 2015 | 243.88 | 244.12 | 241.30 | 241.39 | 2,276,603 | +0.08(+0.03%) |
Jul 08, 2015 | 242.38 | 243.70 | 240.28 | 241.31 | 3,809,291 | -3.42(-1.40%) |
Jul 07, 2015 | 243.86 | 244.84 | 240.35 | 244.73 | 4,056,214 | +1.19(+0.49%) |
Jul 06, 2015 | 242.16 | 244.88 | 242.06 | 243.54 | 3,041,666 | -0.81(-0.33%) |
Jul 02, 2015 | 245.36 | 244.36 | 244.36 | 244.36 | 2,144,361 | -0.44(-0.18%) |
Jul 01, 2015 | 246.04 | 246.04 | 243.81 | 244.79 | 4,835,364 | +0.96(+0.39%) |
Jun 30, 2015 | 245.10 | 245.26 | 243.19 | 243.84 | 2,602,702 | +0.51(+0.21%) |
Jun 29, 2015 | 246.41 | 247.96 | 243.25 | 243.33 | 2,471,452 | -5.14(-2.07%) |
Jun 26, 2015 | 248.79 | 249.05 | 247.69 | 248.47 | 1,914,676 | +0.38(+0.15%) |
Jun 25, 2015 | 249.52 | 249.74 | 247.70 | 248.09 | 1,228,596 | -0.81(-0.33%) |
Jun 24, 2015 | 251.10 | 251.33 | 248.73 | 248.90 | 1,893,443 | -2.37(-0.94%) |
Jun 23, 2015 | 251.19 | 251.63 | 250.77 | 251.27 | 1,074,027 | +0.15(+0.06%) |
Jun 22, 2015 | 251.22 | 251.43 | 250.38 | 251.12 | 1,149,856 | +1.35(+0.54%) |
Jun 19, 2015 | 250.31 | 250.91 | 249.75 | 249.77 | 1,370,495 | -0.79(-0.32%) |
Jun 18, 2015 | 249.24 | 251.23 | 248.92 | 250.56 | 1,804,655 | +2.17(+0.87%) |
Jun 17, 2015 | 249.20 | 249.64 | 247.59 | 248.39 | 1,042,193 | -0.15(-0.06%) |
Jun 16, 2015 | 246.49 | 248.87 | 246.38 | 248.54 | 1,261,921 | +1.64(+0.66%) |
Jun 15, 2015 | 246.75 | 247.32 | 244.98 | 246.91 | 1,667,620 | -1.44(-0.58%) |
Jun 12, 2015 | 248.53 | 249.03 | 247.80 | 248.35 | 1,087,988 | -1.13(-0.45%) |
Jun 11, 2015 | 248.48 | 249.64 | 248.28 | 249.48 | 1,934,120 | +1.49(+0.60%) |
Jun 10, 2015 | 246.60 | 248.87 | 246.60 | 247.99 | 3,114,052 | +2.81(+1.15%) |
Jun 09, 2015 | 246.00 | 246.25 | 244.27 | 245.18 | 1,096,391 | -0.73(-0.30%) |
Jun 08, 2015 | 247.18 | 247.73 | 245.72 | 245.91 | 1,050,900 | -1.53(-0.62%) |
Jun 05, 2015 | 246.39 | 247.66 | 244.82 | 247.44 | 1,062,750 | +0.71(+0.29%) |
Jun 04, 2015 | 247.95 | 248.35 | 246.38 | 246.73 | 2,090,200 | -2.28(-0.91%) |
Jun 03, 2015 | 248.41 | 249.95 | 247.56 | 249.01 | 3,672,697 | +1.29(+0.52%) |
Jun 02, 2015 | 246.80 | 248.47 | 246.20 | 247.72 | 1,308,932 | +0.18(+0.07%) |
Jun 01, 2015 | 247.99 | 248.19 | 245.89 | 247.54 | 1,468,670 | +0.51(+0.21%) |
May 29, 2015 | 248.54 | 248.69 | 246.34 | 247.03 | 2,887,360 | -1.72(-0.69%) |
May 28, 2015 | 248.73 | 249.22 | 247.67 | 248.75 | 1,235,243 | -0.47(-0.19%) |
May 27, 2015 | 247.58 | 249.38 | 246.98 | 249.22 | 2,209,039 | +2.24(+0.91%) |
May 26, 2015 | 249.02 | 249.11 | 246.46 | 246.98 | 2,349,645 | -2.81(-1.13%) |
May 22, 2015 | 249.37 | 249.79 | 249.79 | 249.79 | 1,020,121 | -0.20(-0.08%) |
May 21, 2015 | 249.47 | 250.43 | 248.95 | 250.00 | 655,354 | +0.27(+0.11%) |
May 20, 2015 | 249.92 | 250.52 | 249.03 | 249.73 | 1,224,585 | +0.05(+0.02%) |
May 19, 2015 | 250.34 | 250.47 | 249.12 | 249.68 | 1,123,463 | -0.28(-0.11%) |
May 18, 2015 | 247.81 | 250.24 | 247.37 | 249.96 | 1,480,657 | +1.97(+0.80%) |
May 15, 2015 | 248.06 | 248.35 | 247.07 | 247.99 | 1,507,617 | -0.19(-0.08%) |
May 14, 2015 | 247.02 | 248.23 | 246.13 | 248.17 | 2,213,343 | +2.63(+1.07%) |
May 13, 2015 | 246.11 | 246.63 | 244.95 | 245.54 | 1,068,270 | +0.28(+0.12%) |
May 12, 2015 | 244.73 | 245.91 | 242.75 | 245.25 | 1,111,793 | -0.57(-0.23%) |
May 11, 2015 | 245.62 | 246.76 | 244.95 | 245.82 | 1,418,111 | +0.01(+0.00%) |
May 08, 2015 | 245.70 | 246.85 | 245.68 | 245.81 | 1,459,060 | +2.09(+0.86%) |
May 07, 2015 | 242.93 | 244.44 | 242.03 | 243.72 | 1,120,161 | +0.91(+0.37%) |
May 06, 2015 | 243.57 | 244.02 | 241.49 | 242.82 | 1,817,756 | +0.12(+0.05%) |
May 05, 2015 | 245.77 | 246.43 | 242.37 | 242.70 | 5,299,120 | -3.23(-1.31%) |
May 04, 2015 | 245.51 | 246.83 | 245.08 | 245.93 | 1,807,834 | +1.05(+0.43%) |