Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 163.41 | 164.47 | 163.41 | 164.36 | 3,785 | +1.42(+0.87%) |
Jul 30, 2015 | 162.68 | 162.94 | 162.16 | 162.94 | 1,717 | -0.09(-0.05%) |
Jul 29, 2015 | 161.49 | 163.02 | 161.47 | 163.02 | 20,269 | +1.54(+0.95%) |
Jul 28, 2015 | 159.48 | 161.73 | 159.42 | 161.49 | 4,965 | +1.86(+1.16%) |
Jul 27, 2015 | 159.61 | 159.66 | 159.61 | 159.63 | 699 | -1.76(-1.09%) |
Jul 24, 2015 | 162.81 | 163.30 | 161.26 | 161.39 | 4,405 | -2.33(-1.42%) |
Jul 23, 2015 | 164.68 | 164.68 | 163.30 | 163.72 | 3,597 | +0.44(+0.27%) |
Jul 22, 2015 | 162.31 | 163.42 | 162.31 | 163.28 | 1,599 | -0.01(-0.01%) |
Jul 21, 2015 | 164.42 | 164.42 | 162.94 | 163.29 | 4,671 | -0.73(-0.45%) |
Jul 20, 2015 | 164.30 | 164.44 | 164.02 | 164.02 | 2,222 | -0.08(-0.05%) |
Jul 17, 2015 | 164.92 | 164.92 | 163.70 | 164.10 | 2,935 | -0.67(-0.41%) |
Jul 16, 2015 | 164.42 | 164.79 | 164.33 | 164.78 | 2,596 | +0.95(+0.58%) |
Jul 15, 2015 | 164.97 | 164.97 | 163.50 | 163.82 | 2,847 | -0.75(-0.46%) |
Jul 14, 2015 | 164.63 | 164.63 | 164.57 | 164.57 | 809 | +0.80(+0.49%) |
Jul 13, 2015 | 163.36 | 163.77 | 163.18 | 163.77 | 8,624 | +1.99(+1.23%) |
Jul 10, 2015 | 161.48 | 162.06 | 161.48 | 161.78 | 2,929 | +1.84(+1.15%) |
Jul 09, 2015 | 160.75 | 161.18 | 159.78 | 159.94 | 21,123 | +0.80(+0.51%) |
Jul 08, 2015 | 160.64 | 160.64 | 158.98 | 159.13 | 4,452 | -2.05(-1.27%) |
Jul 07, 2015 | 161.45 | 161.45 | 159.27 | 161.18 | 2,925 | -0.25(-0.15%) |
Jul 06, 2015 | 161.43 | 161.43 | 161.43 | 161.43 | 664 | -0.37(-0.23%) |
Jul 02, 2015 | 162.06 | 161.80 | 161.80 | 161.80 | 1,224 | +0.12(+0.07%) |
Jul 01, 2015 | 162.50 | 162.53 | 161.54 | 161.68 | 1,942 | +0.40(+0.25%) |
Jun 30, 2015 | 161.07 | 161.45 | 160.94 | 161.28 | 6,331 | +0.95(+0.59%) |
Jun 29, 2015 | 162.52 | 162.52 | 160.33 | 160.33 | 3,339 | -3.53(-2.15%) |
Jun 26, 2015 | 163.96 | 164.04 | 163.77 | 163.86 | 1,769 | -0.47(-0.29%) |
Jun 25, 2015 | 165.06 | 165.06 | 163.82 | 164.33 | 1,086 | -0.01(-0.01%) |
Jun 24, 2015 | 165.84 | 165.84 | 164.34 | 164.34 | 2,356 | -1.74(-1.05%) |
Jun 23, 2015 | 166.51 | 166.51 | 165.92 | 166.08 | 3,218 | -0.29(-0.17%) |
Jun 22, 2015 | 164.39 | 166.47 | 164.39 | 166.37 | 10,043 | +0.76(+0.46%) |
Jun 19, 2015 | 165.60 | 165.74 | 165.56 | 165.60 | 2,606 | -0.35(-0.21%) |
Jun 18, 2015 | 164.39 | 165.96 | 164.39 | 165.96 | 1,304 | +2.29(+1.40%) |
Jun 17, 2015 | 162.76 | 163.67 | 162.75 | 163.67 | 4,536 | +0.44(+0.27%) |
Jun 16, 2015 | 163.22 | 163.22 | 163.22 | 163.22 | 1,321 | +1.13(+0.69%) |
Jun 15, 2015 | 161.52 | 162.26 | 161.52 | 162.10 | 3,374 | -0.99(-0.61%) |
Jun 12, 2015 | 163.25 | 163.25 | 163.25 | 163.09 | 2,050 | -0.62(-0.38%) |
Jun 11, 2015 | 163.51 | 163.75 | 163.51 | 163.71 | 1,842 | +0.41(+0.25%) |
Jun 10, 2015 | 162.96 | 163.31 | 162.96 | 163.31 | 5,164 | +1.90(+1.17%) |
Jun 09, 2015 | 162.26 | 162.26 | 161.37 | 161.41 | 2,359 | -0.50(-0.31%) |
Jun 08, 2015 | 162.34 | 162.34 | 161.76 | 161.91 | 1,095 | -0.84(-0.52%) |
Jun 05, 2015 | 162.51 | 162.75 | 162.51 | 162.75 | 1,705 | +0.77(+0.48%) |
Jun 04, 2015 | 162.76 | 163.07 | 161.98 | 161.98 | 2,080 | -1.65(-1.01%) |
Jun 03, 2015 | 163.15 | 163.78 | 163.15 | 163.63 | 9,874 | +0.49(+0.30%) |
Jun 02, 2015 | 162.45 | 163.65 | 162.45 | 163.15 | 2,833 | -0.24(-0.14%) |
Jun 01, 2015 | 163.72 | 163.72 | 162.56 | 163.38 | 7,049 | +0.72(+0.45%) |
May 29, 2015 | 163.56 | 163.56 | 162.66 | 162.66 | 1,476 | -1.16(-0.71%) |
May 28, 2015 | 164.39 | 164.39 | 163.35 | 163.81 | 5,426 | -0.40(-0.24%) |
May 27, 2015 | 163.42 | 164.21 | 163.42 | 164.21 | 1,863 | +0.80(+0.49%) |
May 26, 2015 | 164.98 | 164.98 | 163.28 | 163.41 | 4,008 | -1.62(-0.98%) |
May 22, 2015 | 165.13 | 165.03 | 165.03 | 165.03 | 16,952 | -0.38(-0.23%) |
May 21, 2015 | 165.06 | 165.43 | 165.06 | 165.41 | 1,204 | +0.28(+0.17%) |
May 20, 2015 | 164.86 | 165.12 | 164.84 | 165.12 | 1,575 | +0.42(+0.26%) |
May 19, 2015 | 165.92 | 165.92 | 164.70 | 164.70 | 9,504 | -0.72(-0.44%) |
May 18, 2015 | 164.39 | 165.43 | 164.39 | 165.43 | 2,495 | +1.11(+0.67%) |
May 15, 2015 | 164.11 | 164.32 | 164.03 | 164.32 | 2,780 | +0.30(+0.18%) |
May 14, 2015 | 163.33 | 164.02 | 163.29 | 164.02 | 4,811 | +1.42(+0.87%) |
May 13, 2015 | 163.07 | 163.09 | 162.57 | 162.60 | 1,206 | -0.14(-0.08%) |
May 12, 2015 | 162.55 | 162.95 | 162.55 | 162.74 | 1,961 | -0.69(-0.43%) |
May 11, 2015 | 163.78 | 163.86 | 163.43 | 163.43 | 1,692 | -0.17(-0.11%) |
May 08, 2015 | 164.14 | 164.14 | 163.52 | 163.60 | 1,769 | +1.43(+0.88%) |
May 07, 2015 | 161.26 | 162.18 | 161.26 | 162.18 | 3,009 | +1.09(+0.67%) |
May 06, 2015 | 162.57 | 162.57 | 160.87 | 161.09 | 6,258 | -0.20(-0.12%) |
May 05, 2015 | 164.10 | 164.10 | 161.03 | 161.29 | 29,930 | -2.84(-1.73%) |
May 04, 2015 | 163.58 | 164.60 | 163.58 | 164.12 | 5,692 | +0.83(+0.51%) |