Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 147.37 | 147.85 | 145.69 | 146.03 | 487,327 | -0.60(-0.41%) |
Jul 30, 2015 | 145.85 | 146.86 | 144.68 | 146.63 | 478,633 | +0.08(+0.06%) |
Jul 29, 2015 | 145.79 | 148.50 | 144.45 | 146.55 | 889,344 | +1.28(+0.88%) |
Jul 28, 2015 | 144.34 | 146.46 | 142.47 | 145.28 | 708,535 | +2.24(+1.57%) |
Jul 27, 2015 | 146.03 | 146.30 | 142.68 | 143.03 | 722,099 | -3.94(-2.68%) |
Jul 24, 2015 | 148.32 | 148.88 | 144.96 | 146.97 | 720,448 | -1.35(-0.91%) |
Jul 23, 2015 | 150.39 | 151.55 | 147.84 | 148.32 | 909,946 | -1.45(-0.97%) |
Jul 22, 2015 | 148.26 | 150.94 | 147.85 | 149.77 | 890,158 | +0.56(+0.37%) |
Jul 21, 2015 | 149.23 | 150.28 | 147.33 | 149.21 | 854,248 | +0.01(+0.01%) |
Jul 20, 2015 | 146.16 | 149.42 | 144.90 | 149.21 | 951,390 | +3.45(+2.36%) |
Jul 17, 2015 | 144.45 | 146.88 | 143.86 | 145.76 | 1,162,284 | +2.55(+1.78%) |
Jul 16, 2015 | 140.96 | 144.66 | 140.85 | 143.21 | 607,326 | +2.64(+1.88%) |
Jul 15, 2015 | 140.91 | 141.09 | 139.31 | 140.56 | 622,435 | -0.85(-0.60%) |
Jul 14, 2015 | 142.52 | 143.30 | 141.29 | 141.41 | 768,301 | -1.40(-0.98%) |
Jul 13, 2015 | 143.80 | 144.47 | 142.15 | 142.81 | 596,798 | +0.43(+0.30%) |
Jul 10, 2015 | 137.96 | 142.80 | 137.96 | 142.38 | 962,743 | +5.71(+4.18%) |
Jul 09, 2015 | 136.11 | 138.73 | 135.90 | 136.67 | 767,406 | +2.02(+1.50%) |
Jul 08, 2015 | 134.10 | 136.96 | 132.91 | 134.65 | 898,386 | -0.40(-0.30%) |
Jul 07, 2015 | 134.46 | 135.92 | 131.80 | 135.05 | 949,419 | +0.53(+0.39%) |
Jul 06, 2015 | 132.47 | 135.10 | 132.12 | 134.52 | 864,490 | +0.43(+0.32%) |
Jul 02, 2015 | 134.58 | 134.09 | 134.09 | 134.09 | 560,785 | +0.13(+0.10%) |
Jul 01, 2015 | 132.76 | 134.70 | 132.51 | 133.96 | 736,040 | +2.19(+1.66%) |
Jun 30, 2015 | 133.24 | 134.04 | 131.75 | 131.77 | 775,627 | -0.57(-0.43%) |
Jun 29, 2015 | 133.97 | 136.04 | 132.08 | 132.34 | 552,207 | -2.57(-1.90%) |
Jun 26, 2015 | 135.69 | 136.22 | 134.34 | 134.91 | 1,420,021 | -0.32(-0.23%) |
Jun 25, 2015 | 136.14 | 136.15 | 134.42 | 135.23 | 653,655 | -0.64(-0.47%) |
Jun 24, 2015 | 137.86 | 138.00 | 134.26 | 135.87 | 572,186 | -2.07(-1.50%) |
Jun 23, 2015 | 138.13 | 138.78 | 137.07 | 137.94 | 340,691 | -0.33(-0.24%) |
Jun 22, 2015 | 138.89 | 139.57 | 137.06 | 138.26 | 592,062 | +0.22(+0.16%) |
Jun 19, 2015 | 137.19 | 139.16 | 137.19 | 138.05 | 718,515 | +0.83(+0.60%) |
Jun 18, 2015 | 135.76 | 137.80 | 134.87 | 137.22 | 668,949 | +2.21(+1.63%) |
Jun 17, 2015 | 135.99 | 136.82 | 133.39 | 135.01 | 724,352 | -0.72(-0.53%) |
Jun 16, 2015 | 135.92 | 136.86 | 135.07 | 135.73 | 487,118 | -0.33(-0.24%) |
Jun 15, 2015 | 136.44 | 137.42 | 134.87 | 136.06 | 733,933 | -1.66(-1.20%) |
Jun 12, 2015 | 141.09 | 141.09 | 137.02 | 137.71 | 891,613 | -3.78(-2.67%) |
Jun 11, 2015 | 141.42 | 142.61 | 140.46 | 141.50 | 909,207 | +0.27(+0.19%) |
Jun 10, 2015 | 139.43 | 142.84 | 139.43 | 141.22 | 969,744 | +2.84(+2.05%) |
Jun 09, 2015 | 138.38 | 139.59 | 137.50 | 138.38 | 715,727 | -0.06(-0.04%) |
Jun 08, 2015 | 137.91 | 138.98 | 136.90 | 138.44 | 688,692 | +0.53(+0.39%) |
Jun 05, 2015 | 137.19 | 139.68 | 136.18 | 137.91 | 1,178,902 | +0.09(+0.07%) |
Jun 04, 2015 | 136.79 | 138.28 | 135.57 | 137.82 | 1,355,071 | +0.13(+0.10%) |
Jun 03, 2015 | 138.85 | 139.82 | 136.12 | 137.69 | 1,450,899 | -1.42(-1.02%) |
Jun 02, 2015 | 136.88 | 140.25 | 136.58 | 139.10 | 1,962,064 | +2.16(+1.58%) |
Jun 01, 2015 | 138.66 | 139.68 | 136.28 | 136.94 | 1,612,819 | -1.82(-1.31%) |
May 29, 2015 | 140.68 | 140.89 | 138.41 | 138.76 | 1,307,810 | -1.92(-1.36%) |
May 28, 2015 | 141.20 | 142.38 | 139.15 | 140.68 | 805,033 | -1.32(-0.93%) |
May 27, 2015 | 140.61 | 142.29 | 140.06 | 142.00 | 1,161,596 | +1.62(+1.15%) |
May 26, 2015 | 140.67 | 141.43 | 138.81 | 140.38 | 1,490,288 | -1.07(-0.76%) |
May 22, 2015 | 143.15 | 141.45 | 141.45 | 141.45 | 1,096,303 | -2.12(-1.47%) |
May 21, 2015 | 142.28 | 144.43 | 142.13 | 143.57 | 741,212 | +1.00(+0.70%) |
May 20, 2015 | 143.68 | 143.68 | 141.32 | 142.56 | 654,902 | -0.71(-0.49%) |
May 19, 2015 | 144.21 | 144.79 | 142.12 | 143.27 | 434,325 | -0.97(-0.68%) |
May 18, 2015 | 143.95 | 144.87 | 142.12 | 144.25 | 653,194 | -0.01(-0.01%) |
May 15, 2015 | 143.50 | 144.32 | 142.07 | 144.25 | 1,147,831 | +0.60(+0.42%) |
May 14, 2015 | 143.67 | 144.07 | 141.52 | 143.65 | 885,651 | +0.65(+0.45%) |
May 13, 2015 | 141.38 | 144.53 | 141.38 | 143.00 | 1,263,148 | +2.99(+2.14%) |
May 12, 2015 | 141.97 | 142.43 | 139.65 | 140.01 | 1,514,284 | -2.81(-1.97%) |
May 11, 2015 | 143.33 | 144.10 | 143.04 | 142.82 | 897,307 | -1.03(-0.72%) |
May 08, 2015 | 142.10 | 144.70 | 141.04 | 143.85 | 1,272,542 | +4.00(+2.86%) |
May 07, 2015 | 138.05 | 140.23 | 137.12 | 139.85 | 1,126,646 | +1.38(+1.00%) |
May 06, 2015 | 136.74 | 139.89 | 135.02 | 138.47 | 1,154,769 | +2.05(+1.50%) |
May 05, 2015 | 137.57 | 138.48 | 136.12 | 136.42 | 828,791 | -1.40(-1.02%) |
May 04, 2015 | 137.55 | 139.68 | 137.47 | 137.82 | 958,495 | +0.52(+0.38%) |