Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 157.54 | 158.96 | 156.29 | 158.24 | 709,372 | +1.52(+0.97%) |
Jul 30, 2015 | 157.12 | 157.76 | 155.24 | 156.72 | 561,146 | -0.47(-0.30%) |
Jul 29, 2015 | 155.01 | 157.70 | 154.31 | 157.20 | 922,578 | +2.51(+1.62%) |
Jul 28, 2015 | 153.58 | 155.02 | 152.32 | 154.69 | 452,620 | +1.78(+1.16%) |
Jul 27, 2015 | 152.17 | 153.67 | 151.24 | 152.91 | 645,545 | +0.03(+0.02%) |
Jul 24, 2015 | 153.20 | 154.47 | 152.42 | 152.88 | 582,944 | -0.07(-0.05%) |
Jul 23, 2015 | 153.56 | 155.41 | 152.83 | 152.96 | 649,657 | +0.15(+0.10%) |
Jul 22, 2015 | 152.13 | 154.27 | 151.55 | 152.80 | 1,115,217 | +0.63(+0.41%) |
Jul 21, 2015 | 153.09 | 153.45 | 151.28 | 152.17 | 578,696 | -1.05(-0.69%) |
Jul 20, 2015 | 154.15 | 154.42 | 152.82 | 153.23 | 529,092 | -0.92(-0.59%) |
Jul 17, 2015 | 153.57 | 154.29 | 152.66 | 154.15 | 575,537 | +0.31(+0.20%) |
Jul 16, 2015 | 153.43 | 154.25 | 152.85 | 153.84 | 630,349 | +0.81(+0.53%) |
Jul 15, 2015 | 151.88 | 153.63 | 151.20 | 153.03 | 710,659 | +1.14(+0.75%) |
Jul 14, 2015 | 153.86 | 154.12 | 151.75 | 151.88 | 912,821 | -1.91(-1.24%) |
Jul 13, 2015 | 149.92 | 153.81 | 149.85 | 153.79 | 1,771,571 | +4.72(+3.17%) |
Jul 10, 2015 | 148.92 | 149.86 | 148.02 | 149.07 | 557,054 | +1.85(+1.26%) |
Jul 09, 2015 | 146.51 | 147.75 | 145.96 | 147.21 | 2,101,897 | +1.89(+1.30%) |
Jul 08, 2015 | 147.72 | 148.80 | 144.53 | 145.32 | 15,755,944 | -3.22(-2.17%) |
Jul 07, 2015 | 149.64 | 150.06 | 146.86 | 148.54 | 1,481,074 | +0.10(+0.07%) |
Jul 06, 2015 | 146.58 | 149.35 | 146.44 | 148.44 | 680,606 | +1.19(+0.81%) |
Jul 02, 2015 | 148.59 | 147.25 | 147.25 | 147.25 | 456,217 | -0.49(-0.33%) |
Jul 01, 2015 | 145.87 | 147.92 | 145.62 | 147.74 | 743,555 | +3.05(+2.11%) |
Jun 30, 2015 | 145.71 | 146.00 | 143.54 | 144.69 | 869,304 | +0.33(+0.23%) |
Jun 29, 2015 | 148.13 | 148.13 | 144.25 | 144.36 | 568,431 | -4.86(-3.26%) |
Jun 26, 2015 | 149.86 | 150.02 | 148.50 | 149.22 | 945,275 | +0.07(+0.05%) |
Jun 25, 2015 | 148.48 | 149.50 | 148.03 | 149.15 | 719,280 | +0.71(+0.48%) |
Jun 24, 2015 | 148.97 | 149.62 | 147.79 | 148.44 | 540,820 | -0.43(-0.29%) |
Jun 23, 2015 | 148.70 | 149.88 | 148.10 | 148.87 | 616,809 | +0.57(+0.39%) |
Jun 22, 2015 | 146.26 | 148.52 | 145.63 | 148.29 | 968,448 | +2.51(+1.72%) |
Jun 19, 2015 | 145.01 | 147.10 | 144.87 | 145.79 | 715,302 | +0.23(+0.16%) |
Jun 18, 2015 | 145.03 | 146.04 | 144.54 | 145.56 | 518,330 | +1.14(+0.79%) |
Jun 17, 2015 | 144.53 | 145.94 | 143.20 | 144.42 | 758,045 | +0.00(+0.00%) |
Jun 16, 2015 | 143.84 | 144.91 | 143.34 | 144.42 | 577,201 | +0.66(+0.46%) |
Jun 15, 2015 | 145.39 | 145.90 | 143.57 | 143.75 | 661,690 | -2.62(-1.79%) |
Jun 12, 2015 | 145.54 | 146.78 | 145.26 | 146.38 | 482,934 | +0.62(+0.42%) |
Jun 11, 2015 | 145.56 | 146.26 | 144.99 | 145.76 | 509,285 | +0.24(+0.16%) |
Jun 10, 2015 | 143.96 | 145.87 | 143.05 | 145.53 | 1,288,667 | +2.59(+1.81%) |
Jun 09, 2015 | 142.01 | 143.95 | 141.87 | 142.94 | 1,114,714 | +0.10(+0.07%) |
Jun 08, 2015 | 142.78 | 143.33 | 142.18 | 142.84 | 1,018,191 | -0.07(-0.05%) |
Jun 05, 2015 | 141.89 | 143.34 | 141.80 | 142.91 | 740,763 | +0.72(+0.50%) |
Jun 04, 2015 | 141.40 | 142.65 | 141.23 | 142.19 | 638,604 | +0.06(+0.04%) |
Jun 03, 2015 | 141.39 | 142.40 | 140.57 | 142.13 | 1,099,121 | +1.06(+0.75%) |
Jun 02, 2015 | 139.16 | 141.12 | 138.20 | 141.07 | 1,075,627 | +1.85(+1.33%) |
Jun 01, 2015 | 140.09 | 140.64 | 138.66 | 139.21 | 841,562 | +0.09(+0.07%) |
May 29, 2015 | 141.02 | 141.37 | 139.10 | 139.12 | 1,137,389 | -2.84(-2.00%) |
May 28, 2015 | 142.78 | 143.51 | 141.31 | 141.97 | 708,930 | -0.79(-0.55%) |
May 27, 2015 | 143.73 | 144.19 | 142.11 | 142.75 | 959,024 | -0.71(-0.49%) |
May 26, 2015 | 145.34 | 146.02 | 142.96 | 143.46 | 1,234,428 | -2.00(-1.37%) |
May 22, 2015 | 142.94 | 145.46 | 145.46 | 145.46 | 2,424,019 | +2.45(+1.71%) |
May 21, 2015 | 130.92 | 146.10 | 129.84 | 143.01 | 4,673,626 | +6.90(+5.07%) |
May 20, 2015 | 138.71 | 139.80 | 136.11 | 136.11 | 1,742,179 | -2.76(-1.99%) |
May 19, 2015 | 138.61 | 140.59 | 138.00 | 138.87 | 1,207,390 | +0.96(+0.70%) |
May 18, 2015 | 137.10 | 139.04 | 136.97 | 137.91 | 2,312,051 | +0.24(+0.17%) |
May 15, 2015 | 135.81 | 137.87 | 135.76 | 137.67 | 925,177 | +1.60(+1.17%) |
May 14, 2015 | 136.20 | 137.30 | 135.06 | 136.07 | 1,079,178 | +0.44(+0.32%) |
May 13, 2015 | 133.47 | 135.74 | 133.14 | 135.64 | 1,416,266 | +2.04(+1.53%) |
May 12, 2015 | 131.42 | 133.63 | 130.84 | 133.59 | 889,169 | +1.47(+1.11%) |
May 11, 2015 | 131.64 | 132.98 | 130.84 | 132.12 | 383,496 | +0.68(+0.52%) |
May 08, 2015 | 132.08 | 133.47 | 131.09 | 131.44 | 638,432 | +0.21(+0.16%) |
May 07, 2015 | 131.11 | 132.42 | 130.65 | 131.23 | 861,819 | +0.40(+0.31%) |
May 06, 2015 | 131.04 | 131.51 | 129.84 | 130.83 | 651,681 | +0.09(+0.07%) |
May 05, 2015 | 132.07 | 132.32 | 130.22 | 130.74 | 749,026 | -1.33(-1.00%) |
May 04, 2015 | 131.89 | 132.70 | 131.61 | 132.07 | 744,433 | +0.10(+0.08%) |