Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 144.55 | 145.25 | 144.16 | 144.50 | 242,217 | +0.83(+0.58%) |
Jul 30, 2015 | 143.38 | 143.96 | 142.39 | 143.67 | 227,502 | +0.01(+0.01%) |
Jul 29, 2015 | 144.01 | 144.36 | 143.11 | 143.66 | 205,613 | +0.11(+0.07%) |
Jul 28, 2015 | 142.13 | 143.58 | 141.11 | 143.55 | 206,417 | +2.55(+1.81%) |
Jul 27, 2015 | 141.21 | 141.78 | 140.31 | 141.00 | 994,250 | -0.19(-0.14%) |
Jul 24, 2015 | 143.60 | 143.63 | 141.05 | 141.20 | 230,801 | -3.72(-2.57%) |
Jul 23, 2015 | 145.52 | 145.78 | 144.62 | 144.92 | 94,083 | -0.24(-0.16%) |
Jul 22, 2015 | 144.71 | 145.30 | 144.24 | 145.16 | 85,071 | +0.12(+0.09%) |
Jul 21, 2015 | 146.10 | 146.10 | 144.29 | 145.03 | 92,957 | -0.54(-0.37%) |
Jul 20, 2015 | 145.80 | 145.93 | 145.28 | 145.57 | 82,841 | +0.26(+0.18%) |
Jul 17, 2015 | 145.62 | 145.62 | 144.64 | 145.31 | 82,167 | -0.13(-0.09%) |
Jul 16, 2015 | 145.46 | 145.64 | 144.94 | 145.45 | 122,968 | +0.75(+0.52%) |
Jul 15, 2015 | 145.26 | 145.76 | 144.45 | 144.69 | 276,545 | +0.04(+0.03%) |
Jul 14, 2015 | 143.05 | 144.85 | 142.96 | 144.65 | 286,730 | +1.51(+1.05%) |
Jul 13, 2015 | 142.94 | 143.45 | 142.54 | 143.15 | 1,389,920 | +1.24(+0.87%) |
Jul 10, 2015 | 141.40 | 143.08 | 140.95 | 141.91 | 296,401 | +1.90(+1.36%) |
Jul 09, 2015 | 140.72 | 142.25 | 139.89 | 140.00 | 271,001 | +0.67(+0.48%) |
Jul 08, 2015 | 140.65 | 140.90 | 139.15 | 139.33 | 587,086 | -2.31(-1.63%) |
Jul 07, 2015 | 141.59 | 141.68 | 139.39 | 141.64 | 309,631 | +0.46(+0.33%) |
Jul 06, 2015 | 140.23 | 142.04 | 139.97 | 141.18 | 287,034 | -0.06(-0.04%) |
Jul 02, 2015 | 142.09 | 141.24 | 141.24 | 141.24 | 139,004 | -0.53(-0.37%) |
Jul 01, 2015 | 141.96 | 141.96 | 141.03 | 141.77 | 209,719 | +1.21(+0.86%) |
Jun 30, 2015 | 141.16 | 141.20 | 139.99 | 140.56 | 304,340 | +0.69(+0.49%) |
Jun 29, 2015 | 142.53 | 142.76 | 139.74 | 139.87 | 1,584,476 | -3.36(-2.34%) |
Jun 26, 2015 | 143.81 | 144.16 | 142.70 | 143.22 | 184,738 | -0.18(-0.12%) |
Jun 25, 2015 | 143.08 | 144.07 | 142.76 | 143.40 | 155,217 | +0.81(+0.57%) |
Jun 24, 2015 | 143.45 | 144.01 | 142.59 | 142.59 | 109,289 | -1.49(-1.04%) |
Jun 23, 2015 | 143.97 | 144.49 | 143.63 | 144.08 | 261,580 | +0.22(+0.15%) |
Jun 22, 2015 | 144.08 | 144.46 | 143.71 | 143.86 | 490,853 | +1.09(+0.77%) |
Jun 19, 2015 | 142.64 | 143.21 | 142.64 | 142.76 | 154,804 | -0.07(-0.05%) |
Jun 18, 2015 | 140.90 | 143.25 | 140.90 | 142.83 | 131,562 | +2.23(+1.58%) |
Jun 17, 2015 | 140.56 | 140.98 | 139.92 | 140.61 | 160,866 | +0.16(+0.11%) |
Jun 16, 2015 | 139.81 | 140.56 | 139.60 | 140.45 | 221,899 | +0.72(+0.51%) |
Jun 15, 2015 | 138.95 | 139.94 | 138.06 | 139.73 | 96,753 | +0.05(+0.04%) |
Jun 12, 2015 | 140.80 | 140.80 | 139.46 | 139.68 | 163,151 | -1.62(-1.15%) |
Jun 11, 2015 | 140.87 | 141.51 | 140.60 | 141.31 | 88,558 | +0.95(+0.67%) |
Jun 10, 2015 | 138.97 | 140.47 | 138.65 | 140.36 | 189,452 | +1.63(+1.18%) |
Jun 09, 2015 | 138.90 | 138.98 | 138.03 | 138.73 | 184,531 | -0.07(-0.05%) |
Jun 08, 2015 | 139.46 | 139.79 | 138.80 | 138.80 | 71,674 | -0.64(-0.46%) |
Jun 05, 2015 | 139.24 | 139.57 | 138.44 | 139.43 | 94,370 | +0.04(+0.03%) |
Jun 04, 2015 | 139.88 | 140.32 | 138.94 | 139.39 | 191,250 | -1.00(-0.71%) |
Jun 03, 2015 | 140.40 | 140.58 | 140.06 | 140.39 | 346,294 | +0.18(+0.13%) |
Jun 02, 2015 | 140.27 | 140.77 | 139.59 | 140.21 | 117,188 | -0.82(-0.58%) |
Jun 01, 2015 | 141.19 | 141.53 | 140.15 | 141.03 | 253,748 | +0.38(+0.27%) |
May 29, 2015 | 140.69 | 141.81 | 140.15 | 140.65 | 224,089 | -0.22(-0.16%) |
May 28, 2015 | 140.52 | 141.15 | 140.16 | 140.87 | 108,414 | +0.10(+0.07%) |
May 27, 2015 | 139.48 | 140.88 | 139.21 | 140.78 | 102,817 | +1.59(+1.14%) |
May 26, 2015 | 139.96 | 140.18 | 138.86 | 139.19 | 208,412 | -1.31(-0.93%) |
May 22, 2015 | 140.94 | 140.49 | 140.49 | 140.49 | 106,302 | -0.36(-0.26%) |
May 21, 2015 | 140.79 | 140.95 | 140.35 | 140.86 | 125,111 | +0.04(+0.03%) |
May 20, 2015 | 140.51 | 141.34 | 140.20 | 140.81 | 701,454 | +0.32(+0.23%) |
May 19, 2015 | 139.80 | 140.82 | 139.76 | 140.49 | 133,396 | +0.62(+0.44%) |
May 18, 2015 | 138.85 | 140.03 | 138.79 | 139.88 | 124,745 | +0.93(+0.67%) |
May 15, 2015 | 138.72 | 139.01 | 138.51 | 138.95 | 113,818 | +0.34(+0.24%) |
May 14, 2015 | 137.09 | 138.63 | 136.90 | 138.61 | 172,164 | +1.86(+1.36%) |
May 13, 2015 | 136.80 | 137.75 | 136.52 | 136.75 | 165,761 | -0.10(-0.07%) |
May 12, 2015 | 136.73 | 137.26 | 136.07 | 136.84 | 118,777 | -0.69(-0.50%) |
May 11, 2015 | 137.70 | 138.22 | 137.45 | 137.53 | 155,077 | +0.04(+0.03%) |
May 08, 2015 | 136.17 | 137.86 | 136.17 | 137.49 | 285,252 | +2.25(+1.67%) |
May 07, 2015 | 134.39 | 135.68 | 134.34 | 135.24 | 245,588 | +0.71(+0.53%) |
May 06, 2015 | 135.62 | 135.62 | 133.55 | 134.53 | 197,857 | -0.38(-0.28%) |
May 05, 2015 | 136.52 | 136.52 | 134.81 | 134.91 | 387,193 | -1.75(-1.28%) |
May 04, 2015 | 136.27 | 137.43 | 136.24 | 136.66 | 230,736 | +0.76(+0.56%) |