Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 173.23 | 173.96 | 170.53 | 171.30 | 1,443,286 | -1.51(-0.88%) |
Jul 30, 2015 | 174.00 | 174.97 | 172.34 | 172.81 | 787,182 | -0.67(-0.39%) |
Jul 29, 2015 | 172.94 | 173.93 | 171.49 | 173.48 | 1,145,115 | -0.10(-0.06%) |
Jul 28, 2015 | 173.24 | 173.90 | 171.08 | 173.58 | 1,290,960 | +0.57(+0.33%) |
Jul 27, 2015 | 170.28 | 173.31 | 169.60 | 173.01 | 1,258,982 | +2.02(+1.18%) |
Jul 24, 2015 | 173.10 | 173.17 | 170.29 | 170.99 | 1,601,250 | -2.79(-1.61%) |
Jul 23, 2015 | 175.17 | 175.42 | 173.29 | 173.78 | 1,601,830 | -1.29(-0.74%) |
Jul 22, 2015 | 174.83 | 175.80 | 173.95 | 175.07 | 1,916,932 | +0.23(+0.13%) |
Jul 21, 2015 | 175.22 | 176.12 | 173.59 | 174.83 | 1,311,906 | -0.29(-0.17%) |
Jul 20, 2015 | 176.92 | 177.08 | 174.75 | 175.12 | 1,366,304 | -1.20(-0.68%) |
Jul 17, 2015 | 175.33 | 176.64 | 174.97 | 176.33 | 1,642,720 | +0.96(+0.55%) |
Jul 16, 2015 | 176.76 | 176.84 | 174.71 | 175.37 | 1,920,718 | -1.00(-0.57%) |
Jul 15, 2015 | 175.00 | 176.85 | 174.41 | 176.37 | 1,738,202 | +1.26(+0.72%) |
Jul 14, 2015 | 175.13 | 175.90 | 174.08 | 175.11 | 1,601,067 | +0.98(+0.56%) |
Jul 13, 2015 | 177.09 | 176.15 | 172.79 | 174.13 | 2,860,635 | -2.02(-1.15%) |
Jul 10, 2015 | 176.86 | 177.00 | 174.99 | 176.15 | 2,375,730 | +1.03(+0.59%) |
Jul 09, 2015 | 176.16 | 176.99 | 175.12 | 175.12 | 3,817,627 | +0.28(+0.16%) |
Jul 08, 2015 | 174.98 | 176.61 | 174.47 | 174.84 | 3,749,897 | -1.17(-0.66%) |
Jul 07, 2015 | 177.23 | 178.17 | 171.04 | 176.01 | 6,482,256 | -1.75(-0.98%) |
Jul 06, 2015 | 178.74 | 183.44 | 176.50 | 177.76 | 14,822,842 | +1.37(+0.78%) |
Jul 02, 2015 | 180.64 | 176.39 | 176.39 | 176.39 | 3,954,822 | -5.31(-2.92%) |
Jul 01, 2015 | 180.50 | 182.60 | 178.53 | 181.69 | 2,002,386 | +1.75(+0.97%) |
Jun 30, 2015 | 182.38 | 184.58 | 179.72 | 179.94 | 3,247,506 | -1.52(-0.84%) |
Jun 29, 2015 | 181.56 | 182.88 | 178.04 | 181.47 | 3,376,469 | -2.45(-1.33%) |
Jun 26, 2015 | 187.21 | 188.15 | 182.64 | 183.91 | 9,169,880 | -1.49(-0.80%) |
Jun 25, 2015 | 173.62 | 187.86 | 173.20 | 185.40 | 8,863,237 | +12.34(+7.13%) |
Jun 24, 2015 | 177.53 | 178.32 | 173.06 | 173.06 | 3,171,996 | -5.29(-2.97%) |
Jun 23, 2015 | 177.98 | 181.94 | 173.88 | 178.34 | 5,644,000 | -0.08(-0.04%) |
Jun 22, 2015 | 194.44 | 194.98 | 177.56 | 178.42 | 8,042,737 | -11.62(-6.11%) |
Jun 19, 2015 | 187.51 | 190.38 | 186.39 | 190.04 | 2,077,909 | +2.83(+1.51%) |
Jun 18, 2015 | 189.09 | 190.54 | 186.84 | 187.21 | 1,985,343 | -1.49(-0.79%) |
Jun 17, 2015 | 188.34 | 192.85 | 188.34 | 188.70 | 3,281,052 | +1.21(+0.65%) |
Jun 16, 2015 | 190.63 | 193.75 | 187.29 | 187.49 | 6,735,883 | -6.56(-3.38%) |
Jun 15, 2015 | 198.82 | 204.56 | 186.74 | 194.05 | 8,580,728 | -5.53(-2.77%) |
Jun 12, 2015 | 200.09 | 202.31 | 199.34 | 199.58 | 2,484,797 | -1.60(-0.79%) |
Jun 11, 2015 | 202.02 | 203.52 | 200.43 | 201.18 | 1,802,147 | -0.26(-0.13%) |
Jun 10, 2015 | 199.49 | 202.47 | 198.72 | 201.44 | 2,724,475 | +1.86(+0.93%) |
Jun 09, 2015 | 199.08 | 200.78 | 198.58 | 199.58 | 2,019,664 | +0.13(+0.07%) |
Jun 08, 2015 | 203.41 | 206.17 | 199.17 | 199.45 | 2,962,226 | -1.93(-0.96%) |
Jun 05, 2015 | 199.59 | 201.77 | 198.33 | 201.38 | 1,848,085 | +1.30(+0.65%) |
Jun 04, 2015 | 199.61 | 201.02 | 198.63 | 200.08 | 1,836,646 | -0.57(-0.29%) |
Jun 03, 2015 | 201.49 | 201.68 | 199.42 | 200.65 | 2,834,268 | -1.06(-0.53%) |
Jun 02, 2015 | 201.64 | 202.91 | 200.60 | 201.71 | 2,299,002 | -0.17(-0.08%) |
Jun 01, 2015 | 200.22 | 203.83 | 197.57 | 201.88 | 5,416,884 | +0.25(+0.13%) |
May 29, 2015 | 167.78 | 206.46 | 165.71 | 201.63 | 10,579,840 | +34.04(+20.31%) |
May 28, 2015 | 167.28 | 168.85 | 166.52 | 167.59 | 1,176,582 | -0.10(-0.06%) |
May 27, 2015 | 167.90 | 169.24 | 167.03 | 167.69 | 1,114,919 | +0.60(+0.36%) |
May 26, 2015 | 167.30 | 167.99 | 165.82 | 167.09 | 1,170,444 | -1.05(-0.63%) |
May 22, 2015 | 167.52 | 168.14 | 168.14 | 168.14 | 1,217,873 | +0.22(+0.13%) |
May 21, 2015 | 167.09 | 168.50 | 166.28 | 167.92 | 962,956 | +0.21(+0.12%) |
May 20, 2015 | 166.97 | 168.38 | 166.23 | 167.71 | 728,533 | +0.75(+0.45%) |
May 19, 2015 | 165.65 | 168.11 | 165.61 | 166.96 | 1,304,220 | +1.06(+0.64%) |
May 18, 2015 | 164.67 | 166.56 | 164.62 | 165.90 | 1,217,092 | +0.67(+0.40%) |
May 15, 2015 | 164.39 | 165.24 | 162.94 | 165.23 | 791,967 | +1.55(+0.95%) |
May 14, 2015 | 164.17 | 165.55 | 163.31 | 163.68 | 1,346,630 | +0.70(+0.43%) |
May 13, 2015 | 162.58 | 163.33 | 161.10 | 162.98 | 1,839,589 | +0.11(+0.07%) |
May 12, 2015 | 156.52 | 163.45 | 156.42 | 162.86 | 3,864,366 | +6.35(+4.06%) |
May 11, 2015 | 157.40 | 158.41 | 156.34 | 156.51 | 1,133,279 | -1.20(-0.76%) |
May 08, 2015 | 155.80 | 158.00 | 155.08 | 157.72 | 1,365,479 | +3.16(+2.04%) |
May 07, 2015 | 152.76 | 156.18 | 152.76 | 154.56 | 977,256 | +1.38(+0.90%) |
May 06, 2015 | 155.26 | 155.35 | 152.50 | 153.18 | 1,682,078 | -1.11(-0.72%) |
May 05, 2015 | 157.26 | 158.19 | 154.00 | 154.29 | 1,562,048 | -4.13(-2.61%) |
May 04, 2015 | 156.20 | 159.66 | 155.74 | 158.42 | 1,187,270 | +2.15(+1.38%) |