Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 145.00 | 145.00 | 142.41 | 143.10 | 302,663 | -1.46(-1.01%) |
Jul 30, 2015 | 142.48 | 144.64 | 140.90 | 144.56 | 280,967 | +1.92(+1.35%) |
Jul 29, 2015 | 139.46 | 142.75 | 138.48 | 142.64 | 517,048 | +3.79(+2.73%) |
Jul 28, 2015 | 138.51 | 139.74 | 136.91 | 138.85 | 489,914 | +0.95(+0.69%) |
Jul 27, 2015 | 141.84 | 141.84 | 137.80 | 137.90 | 705,403 | -5.54(-3.86%) |
Jul 24, 2015 | 151.20 | 152.97 | 139.02 | 143.44 | 806,978 | -5.35(-3.60%) |
Jul 23, 2015 | 149.75 | 152.99 | 148.11 | 148.79 | 366,103 | -0.96(-0.64%) |
Jul 22, 2015 | 147.69 | 150.64 | 147.47 | 149.75 | 199,801 | +2.24(+1.52%) |
Jul 21, 2015 | 150.17 | 151.85 | 147.20 | 147.51 | 400,479 | -3.12(-2.07%) |
Jul 20, 2015 | 148.58 | 150.73 | 148.13 | 150.63 | 440,137 | +2.84(+1.92%) |
Jul 17, 2015 | 148.62 | 148.62 | 146.64 | 147.79 | 268,638 | -0.75(-0.50%) |
Jul 16, 2015 | 148.93 | 149.54 | 147.82 | 148.54 | 210,855 | +0.35(+0.24%) |
Jul 15, 2015 | 148.06 | 148.92 | 147.29 | 148.19 | 322,310 | +1.06(+0.72%) |
Jul 14, 2015 | 144.72 | 147.23 | 143.64 | 147.13 | 367,376 | +2.00(+1.38%) |
Jul 13, 2015 | 144.14 | 145.40 | 143.14 | 145.13 | 358,078 | +2.31(+1.62%) |
Jul 10, 2015 | 142.91 | 143.95 | 141.72 | 142.82 | 235,463 | +2.04(+1.45%) |
Jul 09, 2015 | 139.82 | 141.50 | 138.02 | 140.78 | 389,772 | +2.82(+2.04%) |
Jul 08, 2015 | 138.91 | 139.48 | 137.06 | 137.96 | 432,227 | -1.79(-1.28%) |
Jul 07, 2015 | 142.30 | 142.85 | 137.97 | 139.75 | 556,152 | -3.39(-2.37%) |
Jul 06, 2015 | 142.12 | 143.43 | 141.16 | 143.14 | 362,477 | -0.24(-0.17%) |
Jul 02, 2015 | 146.06 | 143.38 | 143.38 | 143.38 | 309,100 | -3.32(-2.26%) |
Jul 01, 2015 | 146.81 | 149.87 | 145.04 | 146.70 | 409,348 | +2.72(+1.89%) |
Jun 30, 2015 | 144.33 | 147.05 | 142.65 | 143.98 | 339,518 | +0.75(+0.52%) |
Jun 29, 2015 | 146.69 | 147.56 | 143.12 | 143.23 | 323,396 | -4.64(-3.14%) |
Jun 26, 2015 | 147.61 | 149.10 | 146.66 | 147.87 | 859,614 | +1.07(+0.73%) |
Jun 25, 2015 | 147.69 | 148.70 | 146.21 | 146.80 | 222,193 | -0.27(-0.18%) |
Jun 24, 2015 | 148.41 | 149.62 | 147.04 | 147.07 | 247,316 | -1.62(-1.09%) |
Jun 23, 2015 | 147.52 | 149.27 | 147.03 | 148.69 | 300,333 | +1.72(+1.17%) |
Jun 22, 2015 | 144.74 | 147.30 | 144.34 | 146.97 | 351,939 | +4.53(+3.18%) |
Jun 19, 2015 | 141.91 | 142.66 | 141.16 | 142.44 | 538,606 | +0.83(+0.59%) |
Jun 18, 2015 | 142.78 | 143.75 | 141.18 | 141.61 | 594,190 | -0.46(-0.32%) |
Jun 17, 2015 | 145.52 | 146.41 | 142.01 | 142.07 | 369,188 | -3.48(-2.39%) |
Jun 16, 2015 | 144.20 | 145.71 | 143.10 | 145.55 | 330,344 | +2.09(+1.46%) |
Jun 15, 2015 | 144.00 | 144.95 | 142.42 | 143.46 | 292,411 | -1.59(-1.10%) |
Jun 12, 2015 | 145.49 | 145.49 | 144.11 | 145.05 | 206,685 | -0.05(-0.04%) |
Jun 11, 2015 | 146.47 | 147.06 | 144.52 | 145.10 | 306,206 | -1.45(-0.99%) |
Jun 10, 2015 | 145.00 | 146.99 | 144.02 | 146.55 | 397,643 | +2.02(+1.40%) |
Jun 09, 2015 | 142.51 | 144.60 | 141.74 | 144.53 | 332,799 | +2.02(+1.42%) |
Jun 08, 2015 | 141.98 | 143.28 | 141.32 | 142.51 | 294,165 | +0.55(+0.39%) |
Jun 05, 2015 | 139.66 | 142.01 | 138.91 | 141.96 | 247,281 | +3.36(+2.42%) |
Jun 04, 2015 | 138.52 | 139.22 | 137.49 | 138.60 | 282,817 | -0.89(-0.64%) |
Jun 03, 2015 | 136.33 | 140.22 | 136.33 | 139.49 | 321,359 | +3.15(+2.31%) |
Jun 02, 2015 | 132.69 | 136.38 | 132.69 | 136.34 | 371,569 | +3.04(+2.28%) |
Jun 01, 2015 | 135.22 | 135.56 | 132.95 | 133.30 | 348,630 | -1.61(-1.19%) |
May 29, 2015 | 134.71 | 135.56 | 133.19 | 134.91 | 270,651 | +0.01(+0.01%) |
May 28, 2015 | 134.67 | 134.96 | 133.78 | 134.90 | 155,062 | -0.30(-0.22%) |
May 27, 2015 | 133.58 | 135.52 | 133.17 | 135.20 | 190,694 | +2.03(+1.52%) |
May 26, 2015 | 134.26 | 134.54 | 131.90 | 133.17 | 203,561 | -1.39(-1.03%) |
May 22, 2015 | 134.80 | 134.56 | 134.56 | 134.56 | 126,000 | -0.36(-0.27%) |
May 21, 2015 | 135.65 | 137.00 | 134.09 | 134.92 | 214,277 | -0.77(-0.57%) |
May 20, 2015 | 136.21 | 136.32 | 134.66 | 135.69 | 267,266 | -0.57(-0.42%) |
May 19, 2015 | 135.90 | 136.91 | 135.31 | 136.26 | 247,528 | +1.02(+0.75%) |
May 18, 2015 | 133.07 | 135.70 | 133.00 | 135.24 | 245,439 | +2.49(+1.88%) |
May 15, 2015 | 136.62 | 136.62 | 132.27 | 132.75 | 397,088 | -4.24(-3.10%) |
May 14, 2015 | 136.63 | 137.09 | 135.60 | 136.99 | 403,740 | +0.88(+0.65%) |
May 13, 2015 | 134.01 | 136.64 | 132.71 | 136.11 | 425,471 | +2.04(+1.52%) |
May 12, 2015 | 133.52 | 135.60 | 132.45 | 134.07 | 371,707 | +0.35(+0.27%) |
May 11, 2015 | 130.96 | 133.97 | 130.42 | 133.72 | 376,521 | +2.25(+1.72%) |
May 08, 2015 | 129.81 | 131.76 | 128.41 | 131.46 | 269,085 | +2.29(+1.77%) |
May 07, 2015 | 130.53 | 130.60 | 128.56 | 129.17 | 291,182 | -1.59(-1.22%) |
May 06, 2015 | 130.74 | 130.97 | 129.02 | 130.76 | 197,221 | +0.74(+0.57%) |
May 05, 2015 | 130.63 | 132.15 | 129.47 | 130.02 | 367,972 | -1.57(-1.19%) |
May 04, 2015 | 130.39 | 132.10 | 129.57 | 131.59 | 386,947 | +1.78(+1.37%) |