Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 133.41 | 135.00 | 131.88 | 132.57 | 6,215 | +0.57(+0.43%) |
Jul 30, 2015 | 137.01 | 137.15 | 132.00 | 132.00 | 3,144 | -5.00(-3.65%) |
Jul 29, 2015 | 136.54 | 140.40 | 136.54 | 137.00 | 3,815 | +2.00(+1.48%) |
Jul 28, 2015 | 136.01 | 136.01 | 135.00 | 135.00 | 1,009 | +1.90(+1.43%) |
Jul 27, 2015 | 137.01 | 138.99 | 132.50 | 133.10 | 4,957 | -4.92(-3.56%) |
Jul 24, 2015 | 138.48 | 142.83 | 137.99 | 138.02 | 4,443 | -1.11(-0.80%) |
Jul 23, 2015 | 136.11 | 143.00 | 134.30 | 139.13 | 5,476 | +5.18(+3.87%) |
Jul 22, 2015 | 135.98 | 141.22 | 133.95 | 133.95 | 3,454 | -1.32(-0.98%) |
Jul 21, 2015 | 137.01 | 138.75 | 134.75 | 135.27 | 8,612 | -1.98(-1.44%) |
Jul 20, 2015 | 142.80 | 148.85 | 135.95 | 137.25 | 8,972 | -9.36(-6.38%) |
Jul 17, 2015 | 147.50 | 151.89 | 143.00 | 146.61 | 8,560 | -0.49(-0.33%) |
Jul 16, 2015 | 148.20 | 153.05 | 146.99 | 147.10 | 5,044 | +0.05(+0.03%) |
Jul 15, 2015 | 148.06 | 154.44 | 142.48 | 147.05 | 8,608 | +0.58(+0.40%) |
Jul 14, 2015 | 143.80 | 153.24 | 143.00 | 146.47 | 9,836 | +1.73(+1.20%) |
Jul 13, 2015 | 137.99 | 144.75 | 135.66 | 144.74 | 2,409 | +6.75(+4.89%) |
Jul 10, 2015 | 134.00 | 137.99 | 134.00 | 137.99 | 1,690 | +6.98(+5.33%) |
Jul 09, 2015 | 132.95 | 134.15 | 129.00 | 131.01 | 8,971 | -2.62(-1.96%) |
Jul 08, 2015 | 140.50 | 140.99 | 133.62 | 133.63 | 3,195 | -7.12(-5.06%) |
Jul 07, 2015 | 141.05 | 142.40 | 138.05 | 140.75 | 5,404 | +0.70(+0.50%) |
Jul 06, 2015 | 139.98 | 144.55 | 139.98 | 140.05 | 1,886 | -0.45(-0.32%) |
Jul 02, 2015 | 145.37 | 140.50 | 140.50 | 140.50 | 1,400 | -3.35(-2.33%) |
Jul 01, 2015 | 145.11 | 146.30 | 143.85 | 143.85 | 3,985 | -0.44(-0.30%) |
Jun 30, 2015 | 145.31 | 146.75 | 144.29 | 144.29 | 8,697 | -1.71(-1.17%) |
Jun 29, 2015 | 142.82 | 147.97 | 142.76 | 146.00 | 6,222 | +0.00(+0.00%) |
Jun 26, 2015 | 141.45 | 147.80 | 141.00 | 146.00 | 43,731 | +5.50(+3.91%) |
Jun 25, 2015 | 148.00 | 148.00 | 140.00 | 140.50 | 5,107 | -4.77(-3.28%) |
Jun 24, 2015 | 155.00 | 155.00 | 145.00 | 145.27 | 8,880 | -9.76(-6.30%) |
Jun 23, 2015 | 157.70 | 157.76 | 155.00 | 155.03 | 3,266 | -2.85(-1.81%) |
Jun 22, 2015 | 154.76 | 159.99 | 154.12 | 157.88 | 2,732 | -0.81(-0.51%) |
Jun 19, 2015 | 151.15 | 158.69 | 151.00 | 158.69 | 9,308 | +5.42(+3.54%) |
Jun 18, 2015 | 150.45 | 153.27 | 147.79 | 153.27 | 3,361 | +1.92(+1.27%) |
Jun 17, 2015 | 153.00 | 159.67 | 149.79 | 151.35 | 3,006 | -1.46(-0.96%) |
Jun 16, 2015 | 157.00 | 161.60 | 150.17 | 152.81 | 10,472 | -4.21(-2.68%) |
Jun 15, 2015 | 161.60 | 163.99 | 157.01 | 157.02 | 7,145 | -8.12(-4.92%) |
Jun 12, 2015 | 165.59 | 165.59 | 159.86 | 165.14 | 3,395 | -1.86(-1.11%) |
Jun 11, 2015 | 163.08 | 167.88 | 162.00 | 167.00 | 21,472 | +4.11(+2.52%) |
Jun 10, 2015 | 160.51 | 164.40 | 160.51 | 162.89 | 38,831 | +1.89(+1.17%) |
Jun 09, 2015 | 162.11 | 165.37 | 159.66 | 161.00 | 11,811 | -1.00(-0.62%) |
Jun 08, 2015 | 167.00 | 167.00 | 159.50 | 162.00 | 78,347 | -9.29(-5.42%) |
Jun 05, 2015 | 163.00 | 174.02 | 163.00 | 171.29 | 9,637 | +8.63(+5.31%) |
Jun 04, 2015 | 158.32 | 162.66 | 158.28 | 162.66 | 8,098 | -1.18(-0.72%) |
Jun 03, 2015 | 163.59 | 169.88 | 161.00 | 163.84 | 8,005 | -4.36(-2.59%) |
Jun 02, 2015 | 162.79 | 168.20 | 162.57 | 168.20 | 6,595 | +1.20(+0.72%) |
Jun 01, 2015 | 162.33 | 170.00 | 162.33 | 167.00 | 16,155 | -3.39(-1.99%) |
May 29, 2015 | 173.08 | 173.08 | 161.01 | 170.39 | 22,165 | -2.67(-1.54%) |
May 28, 2015 | 171.51 | 175.48 | 170.70 | 173.06 | 13,097 | -0.29(-0.17%) |
May 27, 2015 | 170.00 | 173.90 | 157.00 | 173.35 | 20,616 | +4.34(+2.57%) |
May 26, 2015 | 174.79 | 177.72 | 169.01 | 169.01 | 5,042 | -19.23(-10.22%) |
May 22, 2015 | 185.00 | 188.24 | 188.24 | 188.24 | 3,200 | +3.24(+1.75%) |
May 21, 2015 | 179.88 | 188.25 | 176.80 | 185.00 | 5,871 | +3.00(+1.65%) |
May 20, 2015 | 177.52 | 185.50 | 177.52 | 182.00 | 3,523 | -1.85(-1.01%) |
May 19, 2015 | 169.05 | 183.85 | 169.05 | 183.85 | 4,689 | +9.86(+5.67%) |
May 18, 2015 | 175.71 | 177.00 | 173.99 | 173.99 | 2,203 | -3.03(-1.71%) |
May 15, 2015 | 183.28 | 183.28 | 176.28 | 177.02 | 1,992 | -5.58(-3.06%) |
May 14, 2015 | 178.75 | 186.00 | 177.00 | 182.60 | 6,167 | +0.75(+0.41%) |
May 13, 2015 | 189.25 | 189.25 | 181.00 | 181.85 | 11,016 | -10.15(-5.29%) |
May 12, 2015 | 194.64 | 194.64 | 190.00 | 192.00 | 3,161 | -5.85(-2.96%) |
May 11, 2015 | 197.28 | 205.00 | 191.11 | 197.85 | 18,896 | -6.80(-3.32%) |
May 08, 2015 | 232.65 | 232.65 | 191.19 | 204.65 | 11,028 | -22.70(-9.98%) |
May 07, 2015 | 216.84 | 227.89 | 215.17 | 227.35 | 5,021 | +10.78(+4.98%) |
May 06, 2015 | 215.00 | 220.00 | 215.00 | 216.57 | 11,523 | -3.43(-1.56%) |
May 05, 2015 | 217.01 | 225.00 | 217.01 | 220.00 | 25,010 | +3.50(+1.62%) |
May 04, 2015 | 218.32 | 226.07 | 206.07 | 216.50 | 16,469 | -8.51(-3.78%) |