Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 202.50 | 204.95 | 201.46 | 204.80 | 2,242,474 | +2.98(+1.48%) |
Jul 30, 2015 | 205.64 | 206.88 | 200.18 | 201.82 | 4,984,719 | -8.81(-4.18%) |
Jul 29, 2015 | 211.06 | 211.35 | 208.04 | 210.63 | 1,507,896 | +0.10(+0.05%) |
Jul 28, 2015 | 210.04 | 210.74 | 207.75 | 210.53 | 1,160,200 | +1.84(+0.88%) |
Jul 27, 2015 | 209.57 | 210.41 | 208.16 | 208.69 | 1,030,537 | -1.76(-0.84%) |
Jul 24, 2015 | 213.65 | 213.93 | 210.06 | 210.45 | 980,871 | -2.62(-1.23%) |
Jul 23, 2015 | 218.25 | 218.28 | 212.63 | 213.07 | 1,382,635 | -5.25(-2.40%) |
Jul 22, 2015 | 215.82 | 218.41 | 215.47 | 218.32 | 1,023,798 | +2.45(+1.14%) |
Jul 21, 2015 | 218.16 | 218.18 | 214.08 | 215.87 | 1,015,941 | -1.91(-0.88%) |
Jul 20, 2015 | 218.42 | 218.42 | 216.57 | 217.78 | 882,500 | +0.08(+0.04%) |
Jul 17, 2015 | 217.66 | 217.66 | 216.61 | 217.69 | 1,029,591 | -0.52(-0.24%) |
Jul 16, 2015 | 219.41 | 219.92 | 217.46 | 218.22 | 896,355 | +0.54(+0.25%) |
Jul 15, 2015 | 216.99 | 218.37 | 214.44 | 217.68 | 990,722 | +0.57(+0.26%) |
Jul 14, 2015 | 215.08 | 217.14 | 213.70 | 217.11 | 1,013,491 | +2.23(+1.04%) |
Jul 13, 2015 | 215.16 | 215.40 | 213.04 | 214.88 | 709,591 | +1.74(+0.81%) |
Jul 10, 2015 | 213.55 | 213.68 | 212.30 | 213.15 | 895,805 | +2.47(+1.17%) |
Jul 09, 2015 | 211.13 | 211.75 | 210.07 | 210.68 | 1,352,103 | +2.21(+1.06%) |
Jul 08, 2015 | 210.35 | 211.10 | 208.19 | 208.47 | 1,239,195 | -3.44(-1.63%) |
Jul 07, 2015 | 209.51 | 211.99 | 207.77 | 211.91 | 1,588,437 | +3.39(+1.63%) |
Jul 06, 2015 | 206.36 | 209.08 | 205.93 | 208.52 | 1,138,101 | +0.30(+0.14%) |
Jul 02, 2015 | 210.57 | 208.22 | 208.22 | 208.22 | 994,189 | -1.41(-0.67%) |
Jul 01, 2015 | 210.68 | 211.00 | 208.92 | 209.64 | 999,745 | +0.90(+0.43%) |
Jun 30, 2015 | 209.65 | 209.97 | 207.05 | 208.74 | 1,503,649 | +0.49(+0.24%) |
Jun 29, 2015 | 209.92 | 211.53 | 208.16 | 208.24 | 1,314,501 | -3.38(-1.60%) |
Jun 26, 2015 | 213.66 | 213.99 | 211.35 | 211.62 | 1,361,305 | -1.31(-0.61%) |
Jun 25, 2015 | 214.25 | 215.53 | 212.45 | 212.93 | 1,585,662 | -1.11(-0.52%) |
Jun 24, 2015 | 218.20 | 218.90 | 214.04 | 214.05 | 1,451,956 | -4.65(-2.13%) |
Jun 23, 2015 | 219.52 | 219.57 | 217.44 | 218.70 | 686,169 | -0.20(-0.09%) |
Jun 22, 2015 | 220.56 | 221.45 | 218.73 | 218.90 | 607,806 | -0.08(-0.04%) |
Jun 19, 2015 | 218.85 | 219.97 | 218.68 | 218.99 | 857,887 | -0.18(-0.08%) |
Jun 18, 2015 | 216.72 | 219.53 | 216.60 | 219.16 | 1,399,905 | +2.12(+0.98%) |
Jun 17, 2015 | 218.20 | 219.11 | 216.41 | 217.04 | 749,147 | -0.63(-0.29%) |
Jun 16, 2015 | 217.30 | 218.20 | 216.37 | 217.68 | 999,632 | +0.62(+0.29%) |
Jun 15, 2015 | 217.11 | 218.22 | 216.03 | 217.05 | 864,177 | -1.25(-0.57%) |
Jun 12, 2015 | 220.44 | 220.62 | 218.16 | 218.31 | 891,424 | -2.31(-1.05%) |
Jun 11, 2015 | 220.80 | 221.90 | 220.11 | 220.62 | 860,263 | +1.54(+0.70%) |
Jun 10, 2015 | 217.31 | 219.31 | 216.25 | 219.08 | 769,670 | +1.81(+0.83%) |
Jun 09, 2015 | 217.29 | 217.82 | 216.73 | 217.27 | 735,248 | +0.54(+0.25%) |
Jun 08, 2015 | 218.20 | 219.12 | 216.73 | 216.73 | 887,663 | -1.88(-0.86%) |
Jun 05, 2015 | 217.75 | 218.76 | 216.38 | 218.61 | 669,612 | +0.68(+0.31%) |
Jun 04, 2015 | 219.07 | 220.11 | 217.33 | 217.94 | 700,393 | -1.91(-0.87%) |
Jun 03, 2015 | 219.51 | 220.69 | 218.53 | 219.85 | 601,309 | +0.37(+0.17%) |
Jun 02, 2015 | 220.66 | 221.76 | 218.29 | 219.48 | 881,834 | -1.53(-0.69%) |
Jun 01, 2015 | 220.23 | 221.86 | 218.50 | 221.01 | 691,698 | +0.96(+0.44%) |
May 29, 2015 | 221.58 | 222.10 | 219.87 | 220.04 | 1,389,954 | -0.57(-0.26%) |
May 28, 2015 | 221.07 | 222.24 | 220.12 | 220.61 | 897,262 | -1.26(-0.57%) |
May 27, 2015 | 220.29 | 222.26 | 219.92 | 221.87 | 830,690 | +1.24(+0.56%) |
May 26, 2015 | 222.09 | 223.45 | 219.89 | 220.63 | 1,002,195 | -2.55(-1.14%) |
May 22, 2015 | 222.10 | 223.18 | 223.18 | 223.18 | 785,613 | +1.09(+0.49%) |
May 21, 2015 | 223.55 | 223.74 | 221.19 | 222.09 | 1,467,704 | -2.19(-0.98%) |
May 20, 2015 | 224.79 | 225.80 | 223.53 | 224.28 | 825,642 | -0.74(-0.33%) |
May 19, 2015 | 225.96 | 225.96 | 224.47 | 225.03 | 893,166 | -0.14(-0.06%) |
May 18, 2015 | 223.02 | 225.29 | 222.59 | 225.16 | 1,092,031 | +2.62(+1.18%) |
May 15, 2015 | 222.06 | 223.45 | 221.81 | 222.55 | 1,030,527 | +0.42(+0.19%) |
May 14, 2015 | 217.09 | 222.22 | 216.88 | 222.13 | 1,577,169 | +6.59(+3.06%) |
May 13, 2015 | 216.09 | 218.90 | 214.98 | 215.54 | 2,216,968 | +2.62(+1.23%) |
May 12, 2015 | 211.18 | 213.37 | 209.75 | 212.92 | 1,561,925 | +0.94(+0.44%) |
May 11, 2015 | 212.28 | 213.64 | 211.18 | 211.98 | 885,848 | -0.50(-0.24%) |
May 08, 2015 | 209.69 | 212.94 | 208.96 | 212.48 | 1,144,818 | +4.88(+2.35%) |
May 07, 2015 | 206.94 | 208.63 | 206.37 | 207.60 | 860,369 | +0.85(+0.41%) |
May 06, 2015 | 206.35 | 207.71 | 205.03 | 206.75 | 990,330 | +0.11(+0.05%) |
May 05, 2015 | 208.92 | 209.43 | 206.14 | 206.64 | 903,758 | -2.89(-1.38%) |
May 04, 2015 | 209.08 | 210.68 | 208.73 | 209.53 | 694,737 | +0.89(+0.43%) |