Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 151.14 | 152.32 | 150.24 | 150.74 | 119,693 | -0.07(-0.05%) |
Jul 30, 2015 | 149.96 | 151.67 | 148.83 | 150.81 | 71,328 | +0.35(+0.23%) |
Jul 29, 2015 | 149.57 | 151.12 | 148.82 | 150.46 | 83,514 | +1.01(+0.68%) |
Jul 28, 2015 | 147.15 | 150.63 | 145.99 | 149.45 | 139,968 | +3.00(+2.05%) |
Jul 27, 2015 | 148.20 | 148.48 | 146.28 | 146.45 | 99,100 | -1.96(-1.32%) |
Jul 24, 2015 | 150.41 | 151.56 | 148.38 | 148.41 | 76,240 | -2.48(-1.64%) |
Jul 23, 2015 | 151.74 | 151.84 | 149.88 | 150.89 | 70,063 | -0.37(-0.24%) |
Jul 22, 2015 | 149.81 | 151.95 | 148.81 | 151.26 | 108,785 | +1.21(+0.81%) |
Jul 21, 2015 | 149.83 | 150.80 | 148.63 | 150.05 | 169,700 | +0.48(+0.32%) |
Jul 20, 2015 | 151.49 | 151.90 | 149.13 | 149.57 | 140,744 | -1.99(-1.31%) |
Jul 17, 2015 | 151.63 | 151.87 | 150.57 | 151.56 | 63,621 | +0.32(+0.21%) |
Jul 16, 2015 | 151.05 | 151.83 | 150.32 | 151.24 | 111,519 | +0.66(+0.44%) |
Jul 15, 2015 | 151.99 | 152.38 | 150.50 | 150.58 | 103,907 | -1.35(-0.89%) |
Jul 14, 2015 | 151.09 | 151.98 | 150.30 | 151.93 | 120,471 | +1.15(+0.76%) |
Jul 13, 2015 | 148.16 | 151.21 | 148.15 | 150.78 | 128,843 | +2.81(+1.90%) |
Jul 10, 2015 | 147.52 | 148.24 | 146.90 | 147.97 | 142,290 | +1.27(+0.87%) |
Jul 09, 2015 | 147.94 | 148.24 | 146.48 | 146.70 | 115,751 | -0.49(-0.33%) |
Jul 08, 2015 | 148.40 | 148.99 | 146.31 | 147.19 | 173,301 | -1.67(-1.12%) |
Jul 07, 2015 | 148.58 | 149.01 | 145.84 | 148.86 | 146,287 | +0.30(+0.20%) |
Jul 06, 2015 | 145.61 | 148.92 | 145.60 | 148.56 | 319,698 | +2.19(+1.50%) |
Jul 02, 2015 | 149.42 | 146.37 | 146.37 | 146.37 | 141,800 | -3.58(-2.39%) |
Jul 01, 2015 | 151.76 | 152.00 | 149.70 | 149.95 | 206,201 | -0.66(-0.44%) |
Jun 30, 2015 | 151.01 | 151.01 | 149.73 | 150.61 | 180,845 | +0.36(+0.24%) |
Jun 29, 2015 | 150.25 | 151.97 | 149.48 | 150.25 | 224,453 | +0.04(+0.03%) |
Jun 26, 2015 | 150.66 | 151.27 | 149.60 | 150.21 | 156,899 | +0.05(+0.03%) |
Jun 25, 2015 | 148.94 | 150.34 | 148.06 | 150.16 | 168,850 | +1.24(+0.83%) |
Jun 24, 2015 | 149.31 | 150.11 | 148.12 | 148.92 | 431,378 | -0.88(-0.59%) |
Jun 23, 2015 | 150.05 | 150.46 | 148.00 | 149.80 | 120,571 | -0.47(-0.31%) |
Jun 22, 2015 | 149.84 | 150.63 | 148.95 | 150.27 | 153,388 | +1.21(+0.81%) |
Jun 19, 2015 | 148.51 | 149.42 | 147.74 | 149.06 | 119,709 | -0.47(-0.31%) |
Jun 18, 2015 | 148.64 | 150.68 | 148.10 | 149.53 | 87,592 | +0.79(+0.53%) |
Jun 17, 2015 | 148.79 | 149.58 | 147.02 | 148.74 | 66,439 | +0.28(+0.19%) |
Jun 16, 2015 | 147.37 | 149.73 | 146.75 | 148.46 | 81,012 | +1.09(+0.74%) |
Jun 15, 2015 | 148.49 | 148.49 | 146.56 | 147.37 | 50,991 | -1.50(-1.01%) |
Jun 12, 2015 | 150.45 | 150.53 | 148.61 | 148.87 | 37,522 | -2.36(-1.56%) |
Jun 11, 2015 | 150.28 | 151.49 | 150.10 | 151.23 | 78,410 | +0.94(+0.63%) |
Jun 10, 2015 | 147.23 | 150.49 | 146.96 | 150.29 | 167,516 | +4.03(+2.76%) |
Jun 09, 2015 | 146.83 | 147.68 | 145.52 | 146.26 | 57,962 | -0.63(-0.43%) |
Jun 08, 2015 | 148.08 | 148.08 | 146.50 | 146.89 | 77,513 | -1.19(-0.80%) |
Jun 05, 2015 | 147.40 | 148.23 | 146.21 | 148.08 | 141,827 | +0.65(+0.44%) |
Jun 04, 2015 | 147.53 | 148.98 | 146.92 | 147.43 | 124,736 | -0.27(-0.18%) |
Jun 03, 2015 | 146.00 | 148.22 | 145.87 | 147.70 | 145,366 | +1.90(+1.30%) |
Jun 02, 2015 | 143.43 | 145.97 | 143.43 | 145.80 | 111,145 | +1.87(+1.30%) |
Jun 01, 2015 | 143.99 | 145.74 | 143.76 | 143.93 | 128,329 | -0.44(-0.30%) |
May 29, 2015 | 142.71 | 144.62 | 141.84 | 144.37 | 171,025 | +2.01(+1.41%) |
May 28, 2015 | 141.27 | 144.00 | 141.27 | 142.36 | 219,589 | -1.63(-1.13%) |
May 27, 2015 | 144.00 | 144.78 | 143.71 | 143.99 | 440,553 | -0.15(-0.10%) |
May 26, 2015 | 144.15 | 145.28 | 143.25 | 144.14 | 140,816 | -0.99(-0.68%) |
May 22, 2015 | 145.43 | 145.13 | 145.13 | 145.13 | 98,200 | -0.67(-0.46%) |
May 21, 2015 | 145.50 | 146.99 | 145.03 | 145.80 | 221,093 | -0.32(-0.22%) |
May 20, 2015 | 146.00 | 146.79 | 145.10 | 146.12 | 147,355 | +0.60(+0.41%) |
May 19, 2015 | 147.47 | 147.62 | 145.02 | 145.52 | 305,582 | -1.78(-1.21%) |
May 18, 2015 | 146.00 | 147.48 | 145.01 | 147.30 | 118,756 | +1.14(+0.78%) |
May 15, 2015 | 144.03 | 146.16 | 143.82 | 146.16 | 121,078 | +2.03(+1.41%) |
May 14, 2015 | 145.42 | 145.95 | 143.73 | 144.13 | 139,867 | -0.37(-0.26%) |
May 13, 2015 | 143.92 | 144.76 | 142.63 | 144.50 | 144,830 | +1.03(+0.72%) |
May 12, 2015 | 144.00 | 144.19 | 142.66 | 143.47 | 85,086 | -1.22(-0.84%) |
May 11, 2015 | 145.02 | 145.84 | 144.53 | 144.69 | 93,246 | -0.33(-0.23%) |
May 08, 2015 | 143.24 | 145.27 | 142.95 | 145.02 | 114,995 | +3.15(+2.22%) |
May 07, 2015 | 142.75 | 143.97 | 141.68 | 141.87 | 192,496 | -1.12(-0.78%) |
May 06, 2015 | 140.00 | 147.13 | 138.11 | 142.99 | 428,625 | +8.30(+6.16%) |
May 05, 2015 | 137.15 | 137.42 | 134.69 | 134.69 | 118,840 | -2.39(-1.74%) |
May 04, 2015 | 135.77 | 137.97 | 135.77 | 137.08 | 152,245 | +2.12(+1.57%) |