Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 163.18 | 164.07 | 161.73 | 162.72 | 692,581 | +0.65(+0.40%) |
Jul 30, 2015 | 162.21 | 163.57 | 161.95 | 162.07 | 754,210 | -1.19(-0.73%) |
Jul 29, 2015 | 161.61 | 164.67 | 161.25 | 163.25 | 1,730,085 | +0.64(+0.40%) |
Jul 28, 2015 | 163.21 | 163.82 | 159.03 | 162.61 | 3,040,549 | -1.30(-0.79%) |
Jul 27, 2015 | 162.55 | 166.70 | 162.31 | 163.91 | 7,021,942 | +6.01(+3.81%) |
Jul 24, 2015 | 158.69 | 161.25 | 156.95 | 157.90 | 1,030,131 | -2.72(-1.69%) |
Jul 23, 2015 | 162.22 | 162.95 | 158.54 | 160.61 | 1,028,214 | +0.56(+0.35%) |
Jul 22, 2015 | 158.28 | 161.03 | 157.41 | 160.06 | 940,920 | +1.68(+1.06%) |
Jul 21, 2015 | 158.64 | 159.58 | 156.79 | 158.38 | 531,977 | -0.48(-0.30%) |
Jul 20, 2015 | 157.43 | 159.04 | 156.02 | 158.86 | 534,706 | +1.51(+0.96%) |
Jul 17, 2015 | 158.02 | 158.66 | 156.00 | 157.35 | 1,086,774 | -0.80(-0.51%) |
Jul 16, 2015 | 158.74 | 158.74 | 156.79 | 158.16 | 1,141,884 | +0.11(+0.07%) |
Jul 15, 2015 | 157.64 | 158.46 | 155.68 | 158.05 | 1,080,035 | +0.41(+0.26%) |
Jul 14, 2015 | 155.19 | 158.66 | 154.67 | 157.63 | 1,212,748 | +1.84(+1.18%) |
Jul 13, 2015 | 154.68 | 156.63 | 154.15 | 155.80 | 1,090,970 | +2.67(+1.75%) |
Jul 10, 2015 | 153.76 | 154.18 | 151.55 | 153.12 | 1,180,225 | +0.72(+0.47%) |
Jul 09, 2015 | 154.38 | 154.54 | 151.96 | 152.40 | 951,587 | -0.26(-0.17%) |
Jul 08, 2015 | 153.91 | 154.86 | 151.45 | 152.66 | 1,038,900 | -2.22(-1.43%) |
Jul 07, 2015 | 156.90 | 157.35 | 153.42 | 154.88 | 1,830,790 | -2.30(-1.47%) |
Jul 06, 2015 | 155.77 | 159.64 | 154.36 | 157.19 | 2,364,889 | +1.68(+1.08%) |
Jul 02, 2015 | 156.78 | 155.51 | 155.51 | 155.51 | 981,423 | -1.17(-0.75%) |
Jul 01, 2015 | 157.25 | 159.84 | 156.03 | 156.68 | 1,218,099 | +0.19(+0.12%) |
Jun 30, 2015 | 157.69 | 158.72 | 155.75 | 156.48 | 1,095,683 | +0.58(+0.37%) |
Jun 29, 2015 | 158.77 | 159.41 | 155.68 | 155.90 | 1,211,999 | -5.43(-3.36%) |
Jun 26, 2015 | 160.87 | 161.44 | 158.49 | 161.32 | 894,214 | +1.13(+0.71%) |
Jun 25, 2015 | 161.25 | 162.34 | 158.83 | 160.19 | 819,275 | +0.04(+0.03%) |
Jun 24, 2015 | 160.55 | 161.00 | 159.22 | 160.15 | 1,118,779 | -0.19(-0.12%) |
Jun 23, 2015 | 157.48 | 161.43 | 157.29 | 160.34 | 1,344,635 | +3.83(+2.45%) |
Jun 22, 2015 | 157.91 | 158.12 | 156.05 | 156.52 | 873,126 | -0.11(-0.07%) |
Jun 19, 2015 | 159.24 | 160.86 | 155.98 | 156.63 | 4,027,054 | -2.78(-1.74%) |
Jun 18, 2015 | 159.59 | 160.75 | 159.37 | 159.40 | 893,597 | -0.04(-0.03%) |
Jun 17, 2015 | 161.19 | 161.53 | 159.20 | 159.44 | 1,016,056 | -2.47(-1.53%) |
Jun 16, 2015 | 158.42 | 162.59 | 157.84 | 161.92 | 2,649,231 | +6.73(+4.34%) |
Jun 15, 2015 | 155.23 | 157.76 | 154.86 | 155.19 | 1,324,587 | -1.07(-0.69%) |
Jun 12, 2015 | 157.31 | 158.15 | 155.88 | 156.26 | 1,460,452 | -1.98(-1.25%) |
Jun 11, 2015 | 158.50 | 160.30 | 157.81 | 158.24 | 1,212,414 | -0.92(-0.58%) |
Jun 10, 2015 | 158.81 | 159.83 | 158.18 | 159.17 | 1,170,327 | -0.14(-0.09%) |
Jun 09, 2015 | 159.90 | 161.27 | 159.17 | 159.31 | 1,414,014 | -0.64(-0.40%) |
Jun 08, 2015 | 162.09 | 162.35 | 159.32 | 159.95 | 1,304,654 | -1.97(-1.22%) |
Jun 05, 2015 | 163.01 | 163.29 | 161.62 | 161.93 | 1,144,541 | -1.37(-0.84%) |
Jun 04, 2015 | 165.73 | 166.41 | 162.89 | 163.30 | 1,285,557 | -2.54(-1.53%) |
Jun 03, 2015 | 164.63 | 166.41 | 162.63 | 165.84 | 1,107,266 | +1.33(+0.81%) |
Jun 02, 2015 | 163.44 | 165.71 | 162.48 | 164.51 | 1,236,622 | +1.12(+0.68%) |
Jun 01, 2015 | 162.30 | 165.29 | 162.14 | 163.39 | 1,432,419 | +2.28(+1.41%) |
May 29, 2015 | 165.09 | 165.09 | 161.04 | 161.11 | 1,905,388 | -3.10(-1.89%) |
May 28, 2015 | 162.75 | 165.02 | 162.75 | 164.21 | 1,011,903 | -0.46(-0.28%) |
May 27, 2015 | 165.76 | 166.25 | 163.91 | 164.67 | 1,194,561 | -1.06(-0.64%) |
May 26, 2015 | 166.96 | 168.49 | 165.36 | 165.73 | 1,117,814 | -2.30(-1.37%) |
May 22, 2015 | 167.89 | 168.03 | 168.03 | 168.03 | 911,263 | +0.18(+0.11%) |
May 21, 2015 | 167.28 | 169.10 | 165.71 | 167.85 | 1,202,361 | +0.61(+0.36%) |
May 20, 2015 | 167.50 | 168.28 | 166.74 | 167.24 | 639,400 | -0.12(-0.07%) |
May 19, 2015 | 169.16 | 169.16 | 166.89 | 167.36 | 705,619 | -0.58(-0.35%) |
May 18, 2015 | 164.16 | 170.14 | 163.66 | 167.94 | 2,415,859 | +3.28(+1.99%) |
May 15, 2015 | 163.62 | 164.73 | 163.10 | 164.67 | 1,004,677 | +0.30(+0.18%) |
May 14, 2015 | 164.59 | 164.91 | 163.61 | 164.37 | 807,758 | +0.30(+0.19%) |
May 13, 2015 | 164.42 | 165.09 | 163.49 | 164.07 | 690,445 | -0.40(-0.24%) |
May 12, 2015 | 162.52 | 165.09 | 162.52 | 164.47 | 1,249,889 | +0.58(+0.35%) |
May 11, 2015 | 164.19 | 164.29 | 162.42 | 163.89 | 1,062,622 | +0.83(+0.51%) |
May 08, 2015 | 161.46 | 165.09 | 161.46 | 163.06 | 1,548,358 | +1.35(+0.84%) |
May 07, 2015 | 160.75 | 165.09 | 160.71 | 161.71 | 2,996,207 | +0.96(+0.60%) |
May 06, 2015 | 159.42 | 160.93 | 158.84 | 160.75 | 1,576,729 | +1.47(+0.92%) |
May 05, 2015 | 159.09 | 160.10 | 157.88 | 159.28 | 1,615,452 | +0.16(+0.10%) |
May 04, 2015 | 157.71 | 160.55 | 156.91 | 159.12 | 1,720,328 | +1.42(+0.90%) |