Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 149.97 | 153.03 | 148.55 | 152.10 | 1,352,019 | +0.13(+0.09%) |
Jul 30, 2015 | 151.30 | 152.38 | 150.99 | 151.97 | 1,045,844 | -0.55(-0.36%) |
Jul 29, 2015 | 150.22 | 153.15 | 150.08 | 152.52 | 1,422,025 | +2.18(+1.45%) |
Jul 28, 2015 | 147.69 | 150.53 | 147.46 | 150.34 | 2,089,619 | +4.16(+2.85%) |
Jul 27, 2015 | 144.41 | 146.51 | 144.08 | 146.18 | 2,453,822 | +0.56(+0.38%) |
Jul 24, 2015 | 148.15 | 148.69 | 144.86 | 145.62 | 1,780,265 | -2.44(-1.65%) |
Jul 23, 2015 | 149.82 | 149.85 | 147.80 | 148.06 | 1,213,330 | -1.46(-0.97%) |
Jul 22, 2015 | 151.47 | 151.73 | 148.71 | 149.51 | 1,478,310 | -1.83(-1.21%) |
Jul 21, 2015 | 151.20 | 152.59 | 150.80 | 151.34 | 1,052,158 | +0.31(+0.21%) |
Jul 20, 2015 | 151.38 | 151.38 | 150.40 | 151.03 | 1,145,742 | -0.02(-0.01%) |
Jul 17, 2015 | 150.39 | 151.56 | 150.24 | 151.05 | 1,571,054 | +0.66(+0.44%) |
Jul 16, 2015 | 151.07 | 151.30 | 150.35 | 150.39 | 1,176,446 | +0.32(+0.21%) |
Jul 15, 2015 | 151.94 | 152.60 | 149.98 | 150.07 | 1,566,069 | -1.87(-1.23%) |
Jul 14, 2015 | 151.73 | 152.52 | 150.92 | 151.94 | 1,360,750 | +0.24(+0.16%) |
Jul 13, 2015 | 150.57 | 151.94 | 150.10 | 151.71 | 1,495,997 | +2.23(+1.49%) |
Jul 10, 2015 | 150.84 | 151.24 | 148.96 | 149.48 | 1,679,542 | +0.66(+0.45%) |
Jul 09, 2015 | 149.76 | 150.67 | 148.57 | 148.81 | 1,489,140 | +0.64(+0.43%) |
Jul 08, 2015 | 149.35 | 150.83 | 147.89 | 148.17 | 1,507,788 | -2.97(-1.97%) |
Jul 07, 2015 | 150.28 | 151.49 | 148.86 | 151.15 | 1,977,098 | +1.41(+0.94%) |
Jul 06, 2015 | 150.84 | 151.92 | 148.97 | 149.74 | 2,192,386 | -2.11(-1.39%) |
Jul 02, 2015 | 151.02 | 151.85 | 151.85 | 151.85 | 1,332,105 | +1.17(+0.78%) |
Jul 01, 2015 | 152.72 | 153.03 | 150.52 | 150.68 | 1,591,729 | -0.52(-0.35%) |
Jun 30, 2015 | 152.90 | 153.36 | 150.81 | 151.20 | 1,749,820 | -0.55(-0.36%) |
Jun 29, 2015 | 152.28 | 153.61 | 151.46 | 151.75 | 2,632,413 | -2.34(-1.52%) |
Jun 26, 2015 | 154.10 | 154.49 | 153.66 | 154.09 | 1,892,143 | +0.76(+0.50%) |
Jun 25, 2015 | 154.06 | 154.41 | 153.14 | 153.33 | 1,722,235 | -0.55(-0.36%) |
Jun 24, 2015 | 155.28 | 155.97 | 152.99 | 153.88 | 1,972,283 | -1.64(-1.06%) |
Jun 23, 2015 | 156.79 | 156.90 | 154.98 | 155.52 | 1,727,147 | -0.90(-0.57%) |
Jun 22, 2015 | 156.84 | 157.63 | 156.17 | 156.42 | 1,952,655 | +0.30(+0.19%) |
Jun 19, 2015 | 157.38 | 158.24 | 156.12 | 156.12 | 2,759,711 | -2.17(-1.37%) |
Jun 18, 2015 | 156.66 | 159.89 | 156.66 | 158.29 | 3,365,698 | +1.47(+0.94%) |
Jun 17, 2015 | 157.97 | 158.72 | 154.85 | 156.82 | 4,543,601 | -4.79(-2.96%) |
Jun 16, 2015 | 161.51 | 162.82 | 159.57 | 161.61 | 2,735,191 | -0.25(-0.15%) |
Jun 15, 2015 | 161.74 | 162.26 | 160.78 | 161.86 | 1,588,934 | -0.86(-0.53%) |
Jun 12, 2015 | 163.09 | 163.76 | 161.94 | 162.72 | 1,895,902 | -1.20(-0.73%) |
Jun 11, 2015 | 163.30 | 164.10 | 162.01 | 163.91 | 2,165,254 | +2.36(+1.46%) |
Jun 10, 2015 | 159.80 | 162.95 | 159.22 | 161.55 | 2,109,688 | +1.73(+1.08%) |
Jun 09, 2015 | 159.45 | 160.92 | 158.61 | 159.83 | 1,118,713 | +0.42(+0.27%) |
Jun 08, 2015 | 161.20 | 161.26 | 159.18 | 159.40 | 1,825,624 | -2.08(-1.29%) |
Jun 05, 2015 | 159.07 | 162.18 | 158.26 | 161.48 | 2,189,867 | +2.31(+1.45%) |
Jun 04, 2015 | 158.52 | 159.49 | 158.41 | 159.17 | 1,529,147 | -0.26(-0.16%) |
Jun 03, 2015 | 156.40 | 159.75 | 155.71 | 159.43 | 2,179,094 | +3.72(+2.39%) |
Jun 02, 2015 | 154.66 | 156.53 | 153.38 | 155.71 | 1,130,271 | +0.31(+0.20%) |
Jun 01, 2015 | 154.07 | 155.94 | 153.22 | 155.40 | 1,436,048 | +1.90(+1.24%) |
May 29, 2015 | 154.64 | 154.96 | 153.30 | 153.49 | 1,307,093 | -1.67(-1.07%) |
May 28, 2015 | 156.05 | 156.09 | 154.67 | 155.16 | 1,468,148 | -1.38(-0.88%) |
May 27, 2015 | 154.74 | 156.74 | 154.11 | 156.54 | 912,769 | +2.26(+1.46%) |
May 26, 2015 | 155.07 | 155.10 | 153.99 | 154.28 | 1,076,195 | -0.95(-0.61%) |
May 22, 2015 | 156.38 | 155.23 | 155.23 | 155.23 | 874,616 | -1.21(-0.78%) |
May 21, 2015 | 156.76 | 157.06 | 155.49 | 156.44 | 1,255,302 | -0.86(-0.55%) |
May 20, 2015 | 157.47 | 158.43 | 156.97 | 157.30 | 1,062,703 | -0.41(-0.26%) |
May 19, 2015 | 157.29 | 158.35 | 156.84 | 157.71 | 1,396,555 | +0.71(+0.45%) |
May 18, 2015 | 155.19 | 157.22 | 155.08 | 157.00 | 1,758,302 | +1.81(+1.17%) |
May 15, 2015 | 154.37 | 155.32 | 153.74 | 155.19 | 1,684,050 | +1.50(+0.97%) |
May 14, 2015 | 153.15 | 154.18 | 152.51 | 153.69 | 1,668,843 | +1.35(+0.88%) |
May 13, 2015 | 153.29 | 153.74 | 152.12 | 152.35 | 1,370,250 | -1.32(-0.86%) |
May 12, 2015 | 153.44 | 153.92 | 152.82 | 153.67 | 1,271,557 | -0.69(-0.45%) |
May 11, 2015 | 154.19 | 155.05 | 154.19 | 154.36 | 1,498,406 | +0.75(+0.49%) |
May 08, 2015 | 153.29 | 154.26 | 153.10 | 153.61 | 1,395,356 | +1.43(+0.94%) |
May 07, 2015 | 150.52 | 152.95 | 150.26 | 152.18 | 1,296,289 | +1.93(+1.29%) |
May 06, 2015 | 151.25 | 151.32 | 149.27 | 150.25 | 1,180,077 | -0.22(-0.15%) |
May 05, 2015 | 151.97 | 152.70 | 150.20 | 150.47 | 1,316,959 | -2.23(-1.46%) |
May 04, 2015 | 152.06 | 153.72 | 151.98 | 152.70 | 1,175,245 | +0.53(+0.35%) |