Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 289.00 | 281.80 | 284.39 | 7,971 | -3.34(-1.16%) | |
Jul 30, 2015 | 290.23 | 284.53 | 287.73 | 8,080 | -1.90(-0.66%) | |
Jul 29, 2015 | 294.67 | 287.27 | 289.63 | 10,200 | -4.52(-1.54%) | |
Jul 28, 2015 | 297.00 | 292.19 | 294.15 | 8,973 | -0.12(-0.04%) | |
Jul 27, 2015 | 297.44 | 286.43 | 294.27 | 14,479 | +1.43(+0.49%) | |
Jul 26, 2015 | 294.00 | 287.41 | 292.84 | 5,451 | +3.50(+1.21%) | |
Jul 25, 2015 | 292.00 | 286.50 | 289.34 | 7,621 | -0.62(-0.21%) | |
Jul 24, 2015 | 290.02 | 275.90 | 289.96 | 15,596 | +13.29(+4.80%) | |
Jul 23, 2015 | 278.55 | 275.79 | 276.67 | 6,582 | -1.26(-0.45%) | |
Jul 22, 2015 | 277.93 | 275.00 | 277.93 | 8,586 | +1.42(+0.51%) | |
Jul 21, 2015 | 281.07 | 276.28 | 276.51 | 8,829 | -1.03(-0.37%) | |
Jul 20, 2015 | 279.16 | 274.62 | 277.54 | 8,933 | +2.04(+0.74%) | |
Jul 19, 2015 | 278.10 | 275.12 | 275.50 | 4,923 | -1.23(-0.44%) | |
Jul 18, 2015 | 283.00 | 276.73 | 276.73 | 9,438 | -2.70(-0.97%) | |
Jul 17, 2015 | 280.73 | 272.31 | 279.43 | 11,948 | +2.20(+0.79%) | |
Jul 16, 2015 | 292.40 | 274.92 | 277.23 | 21,307 | -8.32(-2.91%) | |
Jul 15, 2015 | 293.70 | 285.40 | 285.55 | 9,139 | -2.41(-0.84%) | |
Jul 14, 2015 | 297.13 | 286.02 | 287.96 | 10,331 | -4.04(-1.38%) | |
Jul 13, 2015 | 310.73 | 281.00 | 292.00 | 29,753 | -18.24(-5.88%) | |
Jul 12, 2015 | 317.99 | 291.64 | 310.24 | 22,525 | +17.95(+6.14%) | |
Jul 11, 2015 | 298.05 | 283.88 | 292.29 | 11,643 | +5.99(+2.09%) | |
Jul 10, 2015 | 294.71 | 268.63 | 286.30 | 29,174 | +16.65(+6.17%) | |
Jul 09, 2015 | 271.98 | 265.92 | 269.65 | 13,965 | +0.26(+0.10%) | |
Jul 08, 2015 | 273.24 | 263.01 | 269.39 | 16,224 | +3.21(+1.21%) | |
Jul 07, 2015 | 271.69 | 264.01 | 266.18 | 13,842 | -3.56(-1.32%) | |
Jul 06, 2015 | 278.54 | 267.13 | 269.74 | 20,311 | -0.59(-0.22%) | |
Jul 05, 2015 | 274.74 | 258.75 | 270.33 | 20,910 | +9.59(+3.68%) | |
Jul 04, 2015 | 261.28 | 254.05 | 260.74 | 7,843 | +4.88(+1.91%) | |
Jul 03, 2015 | 256.44 | 252.40 | 255.86 | 9,029 | +1.17(+0.46%) | |
Jul 02, 2015 | 260.77 | 253.19 | 254.69 | 9,921 | -2.38(-0.93%) | |
Jul 01, 2015 | 265.25 | 253.81 | 257.07 | 13,368 | -7.06(-2.67%) | |
Jun 30, 2015 | 268.00 | 255.00 | 264.13 | 19,955 | +7.75(+3.02%) | |
Jun 29, 2015 | 256.94 | 248.15 | 256.38 | 15,338 | +7.48(+3.01%) | |
Jun 28, 2015 | 251.40 | 247.04 | 248.90 | 6,038 | -2.27(-0.90%) | |
Jun 27, 2015 | 252.00 | 242.36 | 251.17 | 7,119 | +7.97(+3.28%) | |
Jun 26, 2015 | 243.44 | 240.00 | 243.20 | 5,259 | +1.55(+0.64%) | |
Jun 25, 2015 | 242.90 | 239.18 | 241.65 | 5,161 | +0.96(+0.40%) | |
Jun 24, 2015 | 244.14 | 238.20 | 240.69 | 6,591 | -3.09(-1.27%) | |
Jun 23, 2015 | 247.25 | 242.14 | 243.78 | 5,073 | -3.32(-1.34%) | |
Jun 22, 2015 | 247.99 | 242.64 | 247.10 | 4,980 | +3.73(+1.53%) | |
Jun 21, 2015 | 245.00 | 241.06 | 243.37 | 2,004 | -1.32(-0.54%) | |
Jun 20, 2015 | 245.56 | 239.93 | 244.69 | 4,503 | +1.27(+0.52%) | |
Jun 19, 2015 | 249.93 | 242.14 | 243.42 | 6,766 | -4.67(-1.88%) | |
Jun 18, 2015 | 251.58 | 240.00 | 248.09 | 11,166 | +2.77(+1.13%) | |
Jun 17, 2015 | 257.39 | 243.20 | 245.32 | 17,474 | -3.43(-1.38%) | |
Jun 16, 2015 | 252.05 | 234.35 | 248.75 | 17,375 | +12.83(+5.44%) | |
Jun 15, 2015 | 237.09 | 231.55 | 235.92 | 10,453 | +4.15(+1.79%) | |
Jun 14, 2015 | 234.00 | 230.94 | 231.77 | 3,561 | +0.26(+0.11%) | |
Jun 13, 2015 | 232.04 | 228.06 | 231.51 | 4,022 | +1.90(+0.83%) | |
Jun 12, 2015 | 230.70 | 228.29 | 229.61 | 5,894 | +0.51(+0.22%) | |
Jun 11, 2015 | 229.57 | 227.25 | 229.10 | 4,721 | +1.59(+0.70%) | |
Jun 10, 2015 | 229.75 | 226.83 | 227.51 | 6,347 | -1.98(-0.86%) | |
Jun 09, 2015 | 230.79 | 226.67 | 229.49 | 9,116 | +1.38(+0.60%) | |
Jun 08, 2015 | 229.40 | 222.09 | 228.11 | 8,951 | +5.25(+2.36%) | |
Jun 07, 2015 | 225.48 | 221.86 | 222.86 | 3,473 | -1.50(-0.67%) | |
Jun 06, 2015 | 225.26 | 223.07 | 224.36 | 2,692 | -0.13(-0.06%) | |
Jun 05, 2015 | 225.90 | 219.03 | 224.49 | 8,337 | +2.12(+0.95%) | |
Jun 04, 2015 | 225.98 | 222.00 | 222.37 | 4,892 | -2.74(-1.22%) | |
Jun 03, 2015 | 226.99 | 222.57 | 225.11 | 5,730 | +0.33(+0.15%) | |
Jun 02, 2015 | 226.38 | 221.34 | 224.78 | 7,796 | +1.11(+0.50%) | |
Jun 01, 2015 | 231.20 | 220.65 | 223.67 | 12,135 | -5.37(-2.34%) | |
May 31, 2015 | 232.51 | 228.00 | 229.04 | 4,390 | -3.03(-1.31%) | |
May 30, 2015 | 236.21 | 231.00 | 232.07 | 4,262 | -3.95(-1.67%) | |
May 29, 2015 | 236.52 | 234.00 | 236.02 | 6,208 | -0.44(-0.19%) | |
May 28, 2015 | 236.80 | 234.87 | 236.46 | 4,983 | +1.12(+0.48%) | |
May 27, 2015 | 237.35 | 234.00 | 235.34 | 8,618 | -0.87(-0.37%) | |
May 26, 2015 | 237.96 | 234.00 | 236.21 | 8,474 | +0.70(+0.30%) | |
May 25, 2015 | 240.10 | 233.10 | 235.51 | 5,670 | -4.09(-1.71%) | |
May 24, 2015 | 241.64 | 237.66 | 239.60 | 2,865 | +1.89(+0.80%) | |
May 23, 2015 | 240.67 | 237.40 | 237.71 | 3,295 | -1.28(-0.54%) | |
May 22, 2015 | 240.90 | 232.92 | 238.99 | 10,435 | +3.50(+1.49%) | |
May 21, 2015 | 236.52 | 233.75 | 235.49 | 4,585 | +1.69(+0.72%) | |
May 20, 2015 | 234.86 | 231.00 | 233.80 | 7,838 | +2.11(+0.91%) | |
May 19, 2015 | 234.24 | 230.86 | 231.69 | 5,562 | -0.55(-0.24%) | |
May 18, 2015 | 236.94 | 231.44 | 232.24 | 7,422 | -3.81(-1.61%) | |
May 17, 2015 | 237.00 | 234.15 | 236.05 | 2,628 | +0.45(+0.19%) | |
May 16, 2015 | 237.40 | 234.00 | 235.60 | 3,118 | -1.52(-0.64%) | |
May 15, 2015 | 239.28 | 235.12 | 237.12 | 4,579 | +0.17(+0.07%) | |
May 14, 2015 | 239.70 | 232.22 | 236.95 | 7,710 | +0.05(+0.02%) | |
May 13, 2015 | 244.14 | 235.06 | 236.90 | 9,233 | -4.40(-1.82%) | |
May 12, 2015 | 242.00 | 237.54 | 241.30 | 8,316 | +0.29(+0.12%) | |
May 11, 2015 | 244.51 | 237.99 | 241.01 | 9,686 | +1.93(+0.81%) | |
May 10, 2015 | 244.99 | 238.02 | 239.08 | 3,493 | -2.32(-0.96%) | |
May 09, 2015 | 247.01 | 238.62 | 241.40 | 5,562 | -1.76(-0.72%) | |
May 08, 2015 | 246.57 | 235.29 | 243.16 | 9,617 | +6.34(+2.68%) | |
May 07, 2015 | 240.00 | 227.35 | 236.82 | 10,896 | +7.04(+3.06%) | |
May 06, 2015 | 235.98 | 227.01 | 229.78 | 8,708 | -4.59(-1.96%) | |
May 05, 2015 | 238.99 | 229.66 | 234.37 | 8,891 | -3.56(-1.50%) | |
May 04, 2015 | 242.20 | 236.07 | 237.93 | 7,163 | -1.25(-0.52%) | |
May 03, 2015 | 242.25 | 232.31 | 239.18 | 4,422 | +5.28(+2.26%) | |
May 02, 2015 | 234.90 | 229.87 | 233.90 | 4,381 | +1.94(+0.84%) |