Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 267.84 | 269.52 | 264.83 | 265.26 | 643,820 | -1.92(-0.72%) |
Jul 30, 2015 | 267.94 | 268.99 | 266.42 | 267.18 | 789,020 | -0.86(-0.32%) |
Jul 29, 2015 | 265.97 | 268.95 | 265.01 | 268.04 | 842,546 | +2.37(+0.89%) |
Jul 28, 2015 | 267.28 | 267.28 | 264.52 | 265.67 | 904,242 | +0.47(+0.18%) |
Jul 27, 2015 | 267.77 | 269.25 | 263.59 | 265.20 | 1,118,566 | -4.08(-1.51%) |
Jul 24, 2015 | 272.75 | 274.25 | 268.36 | 269.28 | 799,397 | -3.97(-1.45%) |
Jul 23, 2015 | 276.12 | 276.99 | 272.57 | 273.24 | 667,550 | -2.81(-1.02%) |
Jul 22, 2015 | 277.63 | 277.90 | 275.58 | 276.05 | 913,189 | -1.44(-0.52%) |
Jul 21, 2015 | 277.98 | 279.54 | 276.48 | 277.49 | 610,702 | -1.01(-0.36%) |
Jul 20, 2015 | 280.76 | 280.79 | 277.53 | 278.50 | 560,223 | -1.14(-0.41%) |
Jul 17, 2015 | 278.50 | 280.54 | 277.31 | 279.63 | 924,536 | +0.20(+0.07%) |
Jul 16, 2015 | 275.78 | 279.99 | 275.30 | 279.43 | 1,022,022 | +6.14(+2.25%) |
Jul 15, 2015 | 270.85 | 274.33 | 268.87 | 273.28 | 1,404,004 | +2.97(+1.10%) |
Jul 14, 2015 | 270.42 | 271.59 | 268.66 | 270.32 | 1,539,164 | -1.21(-0.44%) |
Jul 13, 2015 | 270.19 | 272.44 | 269.48 | 271.52 | 1,015,149 | +3.79(+1.41%) |
Jul 10, 2015 | 268.12 | 269.12 | 266.02 | 267.74 | 1,466,215 | +2.03(+0.76%) |
Jul 09, 2015 | 268.99 | 270.03 | 265.25 | 265.71 | 1,010,851 | +2.19(+0.83%) |
Jul 08, 2015 | 268.17 | 268.98 | 263.15 | 263.53 | 1,211,586 | -6.70(-2.48%) |
Jul 07, 2015 | 270.59 | 271.64 | 264.76 | 270.22 | 1,082,222 | -0.16(-0.06%) |
Jul 06, 2015 | 270.03 | 272.69 | 268.17 | 270.38 | 886,005 | -2.04(-0.75%) |
Jul 02, 2015 | 274.66 | 272.42 | 272.42 | 272.42 | 550,132 | -1.58(-0.58%) |
Jul 01, 2015 | 276.05 | 277.70 | 272.60 | 274.00 | 628,069 | +1.12(+0.41%) |
Jun 30, 2015 | 274.44 | 275.37 | 271.20 | 272.88 | 984,769 | +1.14(+0.42%) |
Jun 29, 2015 | 276.35 | 277.63 | 271.59 | 271.75 | 708,411 | -7.83(-2.80%) |
Jun 26, 2015 | 278.46 | 279.92 | 277.55 | 279.58 | 815,178 | +2.63(+0.95%) |
Jun 25, 2015 | 280.44 | 281.16 | 276.75 | 276.94 | 611,462 | -3.50(-1.25%) |
Jun 24, 2015 | 283.95 | 284.72 | 280.00 | 280.44 | 709,472 | -3.61(-1.27%) |
Jun 23, 2015 | 283.55 | 285.11 | 283.24 | 284.06 | 533,483 | +0.94(+0.33%) |
Jun 22, 2015 | 284.61 | 286.72 | 282.86 | 283.12 | 546,004 | -0.18(-0.06%) |
Jun 19, 2015 | 283.84 | 284.87 | 282.14 | 283.30 | 835,362 | -1.33(-0.47%) |
Jun 18, 2015 | 282.36 | 285.37 | 281.25 | 284.63 | 564,594 | +2.82(+1.00%) |
Jun 17, 2015 | 283.12 | 284.03 | 281.07 | 281.81 | 586,701 | +0.02(+0.01%) |
Jun 16, 2015 | 279.08 | 282.33 | 279.08 | 281.79 | 446,135 | +1.58(+0.56%) |
Jun 15, 2015 | 277.34 | 281.42 | 274.85 | 280.22 | 1,390,759 | +1.46(+0.52%) |
Jun 12, 2015 | 280.78 | 281.34 | 278.28 | 278.76 | 656,776 | -2.67(-0.95%) |
Jun 11, 2015 | 281.36 | 283.02 | 280.00 | 281.42 | 742,741 | +0.95(+0.34%) |
Jun 10, 2015 | 279.99 | 282.29 | 279.43 | 280.48 | 974,318 | +2.27(+0.82%) |
Jun 09, 2015 | 279.11 | 280.87 | 277.64 | 278.20 | 683,330 | -0.57(-0.20%) |
Jun 08, 2015 | 281.14 | 282.19 | 278.54 | 278.77 | 865,903 | -1.47(-0.53%) |
Jun 05, 2015 | 282.36 | 284.25 | 276.39 | 280.25 | 938,921 | -0.26(-0.09%) |
Jun 04, 2015 | 284.34 | 285.75 | 279.39 | 280.51 | 816,367 | -5.58(-1.95%) |
Jun 03, 2015 | 285.65 | 287.70 | 284.19 | 286.09 | 592,470 | +1.22(+0.43%) |
Jun 02, 2015 | 284.40 | 285.88 | 282.63 | 284.87 | 549,520 | -0.68(-0.24%) |
Jun 01, 2015 | 286.98 | 287.90 | 284.29 | 285.56 | 533,717 | -1.18(-0.41%) |
May 29, 2015 | 289.63 | 289.63 | 286.13 | 286.74 | 799,831 | -2.92(-1.01%) |
May 28, 2015 | 287.68 | 289.86 | 286.97 | 289.66 | 456,853 | +0.65(+0.22%) |
May 27, 2015 | 286.94 | 289.80 | 285.96 | 289.01 | 449,676 | +2.86(+1.00%) |
May 26, 2015 | 287.70 | 288.80 | 285.99 | 286.15 | 887,891 | -2.39(-0.83%) |
May 22, 2015 | 288.79 | 288.54 | 288.54 | 288.54 | 387,414 | -0.11(-0.04%) |
May 21, 2015 | 290.44 | 291.44 | 288.50 | 288.65 | 498,184 | -1.59(-0.55%) |
May 20, 2015 | 290.54 | 291.35 | 288.23 | 290.24 | 571,542 | -0.65(-0.22%) |
May 19, 2015 | 291.37 | 292.36 | 289.20 | 290.89 | 518,069 | +0.29(+0.10%) |
May 18, 2015 | 290.17 | 291.59 | 289.06 | 290.61 | 499,947 | -0.11(-0.04%) |
May 15, 2015 | 291.62 | 292.13 | 288.93 | 290.71 | 530,357 | -0.49(-0.17%) |
May 14, 2015 | 288.10 | 291.23 | 287.62 | 291.20 | 534,524 | +4.97(+1.74%) |
May 13, 2015 | 285.72 | 287.34 | 284.96 | 286.23 | 554,928 | -0.03(-0.01%) |
May 12, 2015 | 286.81 | 287.05 | 284.07 | 286.26 | 577,036 | -2.05(-0.71%) |
May 11, 2015 | 289.70 | 291.73 | 288.24 | 288.31 | 550,925 | -1.77(-0.61%) |
May 08, 2015 | 287.97 | 291.04 | 286.67 | 290.08 | 569,105 | +3.42(+1.19%) |
May 07, 2015 | 284.95 | 288.14 | 284.43 | 286.66 | 550,301 | +1.79(+0.63%) |
May 06, 2015 | 287.22 | 288.39 | 283.03 | 284.87 | 545,692 | -2.08(-0.72%) |
May 05, 2015 | 288.86 | 291.43 | 286.22 | 286.95 | 485,708 | -3.31(-1.14%) |
May 04, 2015 | 289.88 | 291.37 | 289.06 | 290.26 | 479,094 | +1.28(+0.44%) |