Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 152.13 | 152.13 | 149.44 | 149.68 | 2,013,943 | -2.08(-1.37%) |
Jul 30, 2015 | 149.55 | 152.28 | 149.12 | 151.75 | 1,915,075 | +1.70(+1.14%) |
Jul 29, 2015 | 147.59 | 152.70 | 144.63 | 150.05 | 3,591,516 | +8.74(+6.18%) |
Jul 28, 2015 | 141.37 | 142.38 | 140.15 | 141.31 | 1,830,801 | +0.68(+0.48%) |
Jul 27, 2015 | 141.81 | 142.10 | 140.29 | 140.64 | 1,121,732 | -1.94(-1.36%) |
Jul 24, 2015 | 143.26 | 143.60 | 142.05 | 142.57 | 769,206 | -0.61(-0.42%) |
Jul 23, 2015 | 144.14 | 144.99 | 142.87 | 143.18 | 1,413,225 | -0.67(-0.47%) |
Jul 22, 2015 | 144.26 | 144.69 | 143.40 | 143.85 | 1,046,569 | -0.42(-0.29%) |
Jul 21, 2015 | 146.30 | 146.62 | 143.60 | 144.28 | 963,728 | -2.65(-1.80%) |
Jul 20, 2015 | 146.68 | 147.38 | 146.19 | 146.93 | 1,014,594 | +0.73(+0.50%) |
Jul 17, 2015 | 146.39 | 147.05 | 145.61 | 146.20 | 915,560 | -0.75(-0.51%) |
Jul 16, 2015 | 146.49 | 147.13 | 145.75 | 146.95 | 1,013,660 | +1.10(+0.75%) |
Jul 15, 2015 | 145.53 | 146.25 | 145.12 | 145.85 | 1,145,523 | +0.09(+0.06%) |
Jul 14, 2015 | 144.62 | 146.05 | 144.51 | 145.77 | 1,352,496 | +1.03(+0.71%) |
Jul 13, 2015 | 144.50 | 145.01 | 143.61 | 144.74 | 1,089,840 | +1.67(+1.17%) |
Jul 10, 2015 | 142.14 | 143.57 | 141.61 | 143.07 | 1,348,996 | +2.32(+1.65%) |
Jul 09, 2015 | 141.03 | 141.88 | 140.63 | 140.75 | 1,420,337 | +1.76(+1.26%) |
Jul 08, 2015 | 138.61 | 139.94 | 138.57 | 138.99 | 1,026,995 | -0.63(-0.45%) |
Jul 07, 2015 | 138.28 | 139.73 | 136.80 | 139.62 | 1,140,319 | +1.85(+1.34%) |
Jul 06, 2015 | 137.00 | 138.07 | 136.78 | 137.77 | 1,119,149 | -0.22(-0.16%) |
Jul 02, 2015 | 138.99 | 137.99 | 137.99 | 137.99 | 1,128,028 | -0.52(-0.37%) |
Jul 01, 2015 | 138.11 | 138.86 | 137.59 | 138.51 | 848,913 | +1.27(+0.93%) |
Jun 30, 2015 | 138.41 | 138.63 | 136.83 | 137.24 | 1,040,956 | -0.04(-0.03%) |
Jun 29, 2015 | 139.11 | 139.79 | 137.25 | 137.28 | 1,219,888 | -2.67(-1.91%) |
Jun 26, 2015 | 140.52 | 140.88 | 139.68 | 139.95 | 2,355,172 | -0.31(-0.22%) |
Jun 25, 2015 | 141.55 | 141.97 | 140.16 | 140.26 | 1,029,923 | -0.93(-0.66%) |
Jun 24, 2015 | 142.09 | 142.47 | 140.92 | 141.20 | 1,004,560 | -1.00(-0.71%) |
Jun 23, 2015 | 143.32 | 143.67 | 141.65 | 142.20 | 1,444,813 | -0.95(-0.66%) |
Jun 22, 2015 | 143.43 | 144.09 | 143.05 | 143.15 | 1,110,070 | +0.36(+0.25%) |
Jun 19, 2015 | 142.31 | 143.59 | 142.31 | 142.79 | 2,246,423 | -0.09(-0.07%) |
Jun 18, 2015 | 141.26 | 143.54 | 141.26 | 142.89 | 1,329,741 | +1.98(+1.41%) |
Jun 17, 2015 | 140.15 | 141.35 | 139.39 | 140.91 | 961,007 | +1.19(+0.85%) |
Jun 16, 2015 | 137.59 | 141.29 | 137.59 | 139.71 | 1,007,543 | +1.32(+0.96%) |
Jun 15, 2015 | 138.14 | 138.54 | 137.56 | 138.39 | 1,068,207 | -0.95(-0.68%) |
Jun 12, 2015 | 138.09 | 139.60 | 137.64 | 139.34 | 1,187,514 | +0.25(+0.18%) |
Jun 11, 2015 | 137.40 | 139.33 | 137.36 | 139.09 | 1,067,929 | +1.91(+1.39%) |
Jun 10, 2015 | 136.55 | 137.65 | 135.34 | 137.18 | 1,469,572 | +1.16(+0.85%) |
Jun 09, 2015 | 135.78 | 136.50 | 135.12 | 136.02 | 1,084,155 | +0.48(+0.36%) |
Jun 08, 2015 | 135.85 | 136.39 | 135.39 | 135.53 | 1,089,704 | -0.55(-0.40%) |
Jun 05, 2015 | 136.23 | 136.50 | 135.40 | 136.08 | 1,073,476 | -0.72(-0.52%) |
Jun 04, 2015 | 137.44 | 138.72 | 136.52 | 136.80 | 1,095,512 | -1.85(-1.34%) |
Jun 03, 2015 | 138.91 | 139.67 | 138.28 | 138.65 | 1,374,499 | -0.08(-0.06%) |
Jun 02, 2015 | 137.74 | 139.50 | 136.21 | 138.72 | 1,454,754 | +0.35(+0.26%) |
Jun 01, 2015 | 137.63 | 139.10 | 136.95 | 138.37 | 1,537,012 | +0.66(+0.48%) |
May 29, 2015 | 138.34 | 139.06 | 136.93 | 137.71 | 2,206,769 | -1.12(-0.81%) |
May 28, 2015 | 136.69 | 138.92 | 136.40 | 138.84 | 1,451,937 | +1.69(+1.24%) |
May 27, 2015 | 137.19 | 137.43 | 136.08 | 137.14 | 1,005,519 | +0.73(+0.54%) |
May 26, 2015 | 137.66 | 137.66 | 136.05 | 136.41 | 1,000,742 | -1.32(-0.96%) |
May 22, 2015 | 138.35 | 137.73 | 137.73 | 137.73 | 1,111,415 | -1.02(-0.73%) |
May 21, 2015 | 137.94 | 139.27 | 137.76 | 138.74 | 1,254,596 | +1.34(+0.98%) |
May 20, 2015 | 137.24 | 138.04 | 136.44 | 137.40 | 1,270,825 | +0.59(+0.43%) |
May 19, 2015 | 136.00 | 137.25 | 135.68 | 136.81 | 1,109,194 | +0.78(+0.58%) |
May 18, 2015 | 135.93 | 136.56 | 135.57 | 136.02 | 818,782 | +0.01(+0.01%) |
May 15, 2015 | 135.76 | 136.75 | 135.43 | 136.01 | 775,766 | +0.29(+0.22%) |
May 14, 2015 | 134.79 | 135.90 | 134.33 | 135.72 | 1,065,639 | +2.11(+1.58%) |
May 13, 2015 | 133.75 | 134.43 | 133.52 | 133.61 | 956,679 | -0.19(-0.14%) |
May 12, 2015 | 134.24 | 134.28 | 133.16 | 133.80 | 1,100,978 | -0.78(-0.58%) |
May 11, 2015 | 134.50 | 135.59 | 134.29 | 134.59 | 867,197 | +0.03(+0.03%) |
May 08, 2015 | 133.42 | 134.76 | 133.21 | 134.55 | 1,085,253 | +2.45(+1.86%) |
May 07, 2015 | 131.96 | 132.68 | 131.44 | 132.10 | 1,248,978 | +0.14(+0.10%) |
May 06, 2015 | 132.56 | 133.15 | 131.22 | 131.96 | 1,466,617 | +0.02(+0.01%) |
May 05, 2015 | 134.01 | 134.71 | 131.44 | 131.94 | 1,445,740 | -2.20(-1.64%) |
May 04, 2015 | 134.44 | 135.51 | 133.88 | 134.14 | 1,195,430 | -0.15(-0.11%) |