Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 271.33 | 273.03 | 268.28 | 268.72 | 635,536 | -1.94(-0.72%) |
Jul 30, 2015 | 271.43 | 272.49 | 269.89 | 270.66 | 778,868 | -0.87(-0.32%) |
Jul 29, 2015 | 269.44 | 272.46 | 268.46 | 271.53 | 831,705 | +2.40(+0.89%) |
Jul 28, 2015 | 270.76 | 270.76 | 267.97 | 269.13 | 892,608 | +0.48(+0.18%) |
Jul 27, 2015 | 271.26 | 272.76 | 267.03 | 268.66 | 1,104,173 | -4.13(-1.51%) |
Jul 24, 2015 | 276.31 | 277.82 | 271.86 | 272.79 | 789,111 | -4.02(-1.45%) |
Jul 23, 2015 | 279.71 | 280.60 | 276.12 | 276.81 | 658,961 | -2.84(-1.02%) |
Jul 22, 2015 | 281.25 | 281.53 | 279.17 | 279.65 | 901,439 | -1.45(-0.52%) |
Jul 21, 2015 | 281.60 | 283.18 | 280.08 | 281.10 | 602,844 | -1.02(-0.36%) |
Jul 20, 2015 | 284.42 | 284.45 | 281.14 | 282.13 | 553,014 | -1.15(-0.41%) |
Jul 17, 2015 | 282.13 | 284.20 | 280.93 | 283.28 | 912,640 | +0.21(+0.07%) |
Jul 16, 2015 | 279.37 | 283.64 | 278.88 | 283.07 | 1,008,872 | +6.22(+2.25%) |
Jul 15, 2015 | 274.38 | 277.91 | 272.38 | 276.85 | 1,385,939 | +3.00(+1.10%) |
Jul 14, 2015 | 273.94 | 275.13 | 272.16 | 273.84 | 1,519,360 | -1.22(-0.44%) |
Jul 13, 2015 | 273.71 | 275.99 | 272.99 | 275.06 | 1,002,087 | +3.84(+1.41%) |
Jul 10, 2015 | 271.61 | 272.63 | 269.49 | 271.23 | 1,447,350 | +2.05(+0.76%) |
Jul 09, 2015 | 272.50 | 273.55 | 268.71 | 269.18 | 997,844 | +2.21(+0.83%) |
Jul 08, 2015 | 271.66 | 272.48 | 266.58 | 266.96 | 1,195,997 | -6.78(-2.48%) |
Jul 07, 2015 | 274.12 | 275.18 | 268.22 | 273.75 | 1,068,297 | -0.16(-0.06%) |
Jul 06, 2015 | 273.55 | 276.25 | 271.67 | 273.90 | 874,605 | -2.07(-0.75%) |
Jul 02, 2015 | 278.24 | 275.98 | 275.98 | 275.98 | 543,053 | -1.60(-0.58%) |
Jul 01, 2015 | 279.65 | 281.32 | 276.15 | 277.57 | 619,988 | +1.13(+0.41%) |
Jun 30, 2015 | 278.01 | 278.96 | 274.74 | 276.44 | 972,098 | +1.15(+0.42%) |
Jun 29, 2015 | 279.95 | 281.25 | 275.13 | 275.29 | 699,296 | -7.93(-2.80%) |
Jun 26, 2015 | 282.10 | 283.56 | 281.17 | 283.22 | 804,689 | +2.67(+0.95%) |
Jun 25, 2015 | 284.10 | 284.83 | 280.35 | 280.55 | 603,594 | -3.55(-1.25%) |
Jun 24, 2015 | 287.66 | 288.43 | 283.65 | 284.10 | 700,344 | -3.66(-1.27%) |
Jun 23, 2015 | 287.24 | 288.83 | 286.93 | 287.76 | 526,619 | +0.95(+0.33%) |
Jun 22, 2015 | 288.32 | 290.46 | 286.55 | 286.81 | 538,978 | -0.18(-0.06%) |
Jun 19, 2015 | 287.54 | 288.58 | 285.82 | 286.99 | 824,614 | -1.35(-0.47%) |
Jun 18, 2015 | 286.04 | 289.09 | 284.92 | 288.34 | 557,330 | +2.86(+1.00%) |
Jun 17, 2015 | 286.81 | 287.73 | 284.74 | 285.48 | 579,152 | +0.02(+0.01%) |
Jun 16, 2015 | 282.72 | 286.01 | 282.72 | 285.47 | 440,395 | +1.60(+0.56%) |
Jun 15, 2015 | 280.95 | 285.08 | 278.43 | 283.87 | 1,372,864 | +1.48(+0.52%) |
Jun 12, 2015 | 284.44 | 285.00 | 281.90 | 282.39 | 648,325 | -2.70(-0.95%) |
Jun 11, 2015 | 285.03 | 286.70 | 283.65 | 285.09 | 733,185 | +0.96(+0.34%) |
Jun 10, 2015 | 283.64 | 285.97 | 283.07 | 284.13 | 961,782 | +2.30(+0.82%) |
Jun 09, 2015 | 282.75 | 284.53 | 281.26 | 281.83 | 674,538 | -0.58(-0.20%) |
Jun 08, 2015 | 284.80 | 285.87 | 282.18 | 282.41 | 854,762 | -1.49(-0.53%) |
Jun 05, 2015 | 286.04 | 287.95 | 279.99 | 283.90 | 926,840 | -0.26(-0.09%) |
Jun 04, 2015 | 288.05 | 289.48 | 283.03 | 284.16 | 805,863 | -5.66(-1.95%) |
Jun 03, 2015 | 289.37 | 291.45 | 287.89 | 289.82 | 584,847 | +1.23(+0.43%) |
Jun 02, 2015 | 288.11 | 289.60 | 286.32 | 288.59 | 542,449 | -0.69(-0.24%) |
Jun 01, 2015 | 290.72 | 291.66 | 287.99 | 289.28 | 526,850 | -1.20(-0.41%) |
May 29, 2015 | 293.41 | 293.41 | 289.86 | 290.48 | 789,539 | -2.96(-1.01%) |
May 28, 2015 | 291.43 | 293.64 | 290.71 | 293.44 | 450,975 | +0.66(+0.23%) |
May 27, 2015 | 290.68 | 293.57 | 289.68 | 292.78 | 443,890 | +2.90(+1.00%) |
May 26, 2015 | 291.45 | 292.57 | 289.71 | 289.88 | 876,467 | -2.42(-0.83%) |
May 22, 2015 | 292.55 | 292.30 | 292.30 | 292.30 | 382,429 | -0.11(-0.04%) |
May 21, 2015 | 294.23 | 295.24 | 292.26 | 292.42 | 491,774 | -1.61(-0.55%) |
May 20, 2015 | 294.33 | 295.15 | 291.99 | 294.03 | 564,188 | -0.66(-0.22%) |
May 19, 2015 | 295.17 | 296.17 | 292.97 | 294.69 | 511,403 | +0.29(+0.10%) |
May 18, 2015 | 293.96 | 295.39 | 292.83 | 294.39 | 493,514 | -0.11(-0.04%) |
May 15, 2015 | 295.42 | 295.94 | 292.69 | 294.50 | 523,533 | -0.49(-0.17%) |
May 14, 2015 | 291.86 | 295.03 | 291.37 | 295.00 | 527,646 | +5.03(+1.74%) |
May 13, 2015 | 289.44 | 291.08 | 288.68 | 289.96 | 547,787 | -0.03(-0.01%) |
May 12, 2015 | 290.55 | 290.80 | 287.78 | 289.99 | 569,611 | -2.07(-0.71%) |
May 11, 2015 | 293.47 | 295.53 | 292.00 | 292.07 | 543,836 | -1.80(-0.61%) |
May 08, 2015 | 291.73 | 294.83 | 290.40 | 293.86 | 561,782 | +3.46(+1.19%) |
May 07, 2015 | 288.67 | 291.90 | 288.13 | 290.40 | 543,220 | +1.81(+0.63%) |
May 06, 2015 | 290.96 | 292.15 | 286.72 | 288.59 | 538,670 | -2.10(-0.72%) |
May 05, 2015 | 292.62 | 295.23 | 289.95 | 290.69 | 479,459 | -3.35(-1.14%) |
May 04, 2015 | 293.66 | 295.16 | 292.83 | 294.04 | 472,929 | +1.29(+0.44%) |