Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 164.83 | 165.73 | 163.37 | 164.37 | 685,647 | +0.66(+0.40%) |
Jul 30, 2015 | 163.85 | 165.23 | 163.59 | 163.71 | 746,660 | -1.20(-0.73%) |
Jul 29, 2015 | 163.25 | 166.33 | 162.88 | 164.91 | 1,712,765 | +0.65(+0.40%) |
Jul 28, 2015 | 164.86 | 165.48 | 160.64 | 164.26 | 3,010,111 | -1.31(-0.79%) |
Jul 27, 2015 | 164.20 | 168.39 | 163.95 | 165.56 | 6,951,646 | +6.07(+3.81%) |
Jul 24, 2015 | 160.30 | 162.88 | 158.53 | 159.49 | 1,019,818 | -2.75(-1.69%) |
Jul 23, 2015 | 163.86 | 164.60 | 160.14 | 162.24 | 1,017,920 | +0.56(+0.35%) |
Jul 22, 2015 | 159.88 | 162.66 | 159.00 | 161.67 | 931,501 | +1.69(+1.06%) |
Jul 21, 2015 | 160.25 | 161.19 | 158.37 | 159.98 | 526,652 | -0.49(-0.30%) |
Jul 20, 2015 | 159.02 | 160.65 | 157.59 | 160.47 | 529,353 | +1.52(+0.96%) |
Jul 17, 2015 | 159.62 | 160.26 | 157.58 | 158.94 | 1,075,895 | -0.81(-0.51%) |
Jul 16, 2015 | 160.35 | 160.35 | 158.37 | 159.76 | 1,130,452 | +0.11(+0.07%) |
Jul 15, 2015 | 159.24 | 160.07 | 157.25 | 159.65 | 1,069,222 | +0.42(+0.26%) |
Jul 14, 2015 | 156.76 | 160.26 | 156.23 | 159.23 | 1,200,608 | +1.86(+1.18%) |
Jul 13, 2015 | 156.24 | 158.21 | 155.71 | 157.37 | 1,080,048 | +2.70(+1.75%) |
Jul 10, 2015 | 155.31 | 155.74 | 153.08 | 154.67 | 1,168,410 | +0.73(+0.47%) |
Jul 09, 2015 | 155.94 | 156.11 | 153.50 | 153.94 | 942,061 | -0.27(-0.17%) |
Jul 08, 2015 | 155.47 | 156.42 | 152.99 | 154.21 | 1,028,499 | -2.24(-1.43%) |
Jul 07, 2015 | 158.48 | 158.94 | 154.97 | 156.45 | 1,812,462 | -2.33(-1.46%) |
Jul 06, 2015 | 157.35 | 161.25 | 155.92 | 158.77 | 2,341,215 | +1.69(+1.08%) |
Jul 02, 2015 | 158.36 | 157.08 | 157.08 | 157.08 | 971,598 | -1.18(-0.75%) |
Jul 01, 2015 | 158.84 | 161.45 | 157.60 | 158.26 | 1,205,905 | +0.20(+0.12%) |
Jun 30, 2015 | 159.29 | 160.32 | 157.32 | 158.06 | 1,084,714 | +0.59(+0.37%) |
Jun 29, 2015 | 160.37 | 161.02 | 157.25 | 157.47 | 1,199,866 | -5.48(-3.36%) |
Jun 26, 2015 | 162.49 | 163.07 | 160.09 | 162.96 | 885,262 | +1.15(+0.71%) |
Jun 25, 2015 | 162.88 | 163.98 | 160.43 | 161.81 | 811,073 | +0.04(+0.03%) |
Jun 24, 2015 | 162.18 | 162.63 | 160.83 | 161.77 | 1,107,579 | -0.20(-0.12%) |
Jun 23, 2015 | 159.07 | 163.06 | 158.88 | 161.96 | 1,331,174 | +3.87(+2.44%) |
Jun 22, 2015 | 159.51 | 159.72 | 157.63 | 158.10 | 864,386 | -0.11(-0.07%) |
Jun 19, 2015 | 160.85 | 162.49 | 157.56 | 158.21 | 3,986,740 | -2.80(-1.74%) |
Jun 18, 2015 | 161.20 | 162.38 | 160.98 | 161.01 | 884,651 | -0.04(-0.03%) |
Jun 17, 2015 | 162.82 | 163.16 | 160.81 | 161.06 | 1,005,884 | -2.50(-1.53%) |
Jun 16, 2015 | 160.02 | 164.24 | 159.44 | 163.56 | 2,622,710 | +6.80(+4.34%) |
Jun 15, 2015 | 156.80 | 159.36 | 156.42 | 156.76 | 1,311,327 | -1.09(-0.69%) |
Jun 12, 2015 | 158.90 | 159.75 | 157.46 | 157.84 | 1,445,832 | -2.00(-1.25%) |
Jun 11, 2015 | 160.10 | 161.92 | 159.41 | 159.84 | 1,200,277 | -0.93(-0.58%) |
Jun 10, 2015 | 160.42 | 161.44 | 159.78 | 160.78 | 1,158,611 | -0.15(-0.09%) |
Jun 09, 2015 | 161.52 | 162.90 | 160.78 | 160.92 | 1,399,858 | -0.65(-0.40%) |
Jun 08, 2015 | 163.73 | 163.99 | 160.93 | 161.57 | 1,291,593 | -1.99(-1.22%) |
Jun 05, 2015 | 164.66 | 164.94 | 163.25 | 163.56 | 1,133,083 | -1.39(-0.84%) |
Jun 04, 2015 | 167.40 | 168.09 | 164.54 | 164.95 | 1,272,688 | -2.56(-1.53%) |
Jun 03, 2015 | 166.30 | 168.09 | 164.27 | 167.51 | 1,096,181 | +1.34(+0.81%) |
Jun 02, 2015 | 165.09 | 167.39 | 164.12 | 166.17 | 1,224,242 | +1.13(+0.68%) |
Jun 01, 2015 | 163.94 | 166.96 | 163.78 | 165.04 | 1,418,079 | +2.30(+1.41%) |
May 29, 2015 | 166.76 | 166.76 | 162.67 | 162.74 | 1,886,314 | -3.13(-1.89%) |
May 28, 2015 | 164.39 | 166.69 | 164.39 | 165.87 | 1,001,773 | -0.46(-0.28%) |
May 27, 2015 | 167.44 | 167.93 | 165.56 | 166.33 | 1,182,602 | -1.07(-0.64%) |
May 26, 2015 | 168.64 | 170.19 | 167.03 | 167.40 | 1,106,624 | -2.33(-1.37%) |
May 22, 2015 | 169.58 | 169.73 | 169.73 | 169.73 | 902,140 | +0.18(+0.11%) |
May 21, 2015 | 168.97 | 170.81 | 167.39 | 169.55 | 1,190,324 | +0.62(+0.36%) |
May 20, 2015 | 169.20 | 169.98 | 168.42 | 168.93 | 632,999 | -0.12(-0.07%) |
May 19, 2015 | 170.88 | 170.88 | 168.57 | 169.05 | 698,556 | -0.59(-0.35%) |
May 18, 2015 | 165.82 | 171.86 | 165.32 | 169.64 | 2,391,674 | +3.31(+1.99%) |
May 15, 2015 | 165.27 | 166.39 | 164.75 | 166.33 | 994,619 | +0.30(+0.18%) |
May 14, 2015 | 166.26 | 166.58 | 165.26 | 166.03 | 799,671 | +0.31(+0.19%) |
May 13, 2015 | 166.09 | 166.76 | 165.15 | 165.73 | 683,533 | -0.40(-0.24%) |
May 12, 2015 | 164.16 | 166.76 | 164.16 | 166.13 | 1,237,376 | +0.58(+0.35%) |
May 11, 2015 | 165.85 | 165.95 | 164.06 | 165.55 | 1,051,984 | +0.84(+0.51%) |
May 08, 2015 | 163.09 | 166.76 | 163.09 | 164.71 | 1,532,857 | +1.37(+0.84%) |
May 07, 2015 | 162.38 | 166.76 | 162.33 | 163.34 | 2,966,213 | +0.97(+0.59%) |
May 06, 2015 | 161.03 | 162.55 | 160.45 | 162.38 | 1,560,945 | +1.49(+0.92%) |
May 05, 2015 | 160.70 | 161.72 | 159.48 | 160.89 | 1,599,280 | +0.16(+0.10%) |
May 04, 2015 | 159.30 | 162.18 | 158.50 | 160.72 | 1,703,106 | +1.44(+0.90%) |