Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 136.38 | 137.11 | 135.27 | 135.98 | 2,927,765 | +0.15(+0.11%) |
Jul 30, 2015 | 138.75 | 139.92 | 135.78 | 135.83 | 3,745,557 | -1.42(-1.04%) |
Jul 29, 2015 | 138.06 | 138.92 | 136.89 | 137.25 | 3,705,067 | -0.44(-0.32%) |
Jul 28, 2015 | 138.65 | 138.65 | 136.47 | 137.69 | 3,520,523 | -0.03(-0.02%) |
Jul 27, 2015 | 136.93 | 138.99 | 135.94 | 137.72 | 3,795,003 | +0.17(+0.12%) |
Jul 24, 2015 | 142.13 | 143.29 | 136.16 | 137.55 | 10,963,998 | -8.16(-5.60%) |
Jul 23, 2015 | 148.27 | 149.14 | 144.44 | 145.70 | 7,172,675 | +3.11(+2.18%) |
Jul 22, 2015 | 142.82 | 144.79 | 142.20 | 142.60 | 1,779,705 | -0.21(-0.15%) |
Jul 21, 2015 | 144.06 | 144.41 | 141.75 | 142.81 | 2,355,205 | -1.55(-1.07%) |
Jul 20, 2015 | 144.54 | 145.37 | 142.54 | 144.35 | 1,828,419 | -0.45(-0.31%) |
Jul 17, 2015 | 145.10 | 146.02 | 143.73 | 144.81 | 2,067,620 | -0.83(-0.57%) |
Jul 16, 2015 | 146.80 | 147.66 | 144.69 | 145.64 | 1,527,728 | -1.68(-1.14%) |
Jul 15, 2015 | 146.85 | 149.05 | 146.37 | 147.32 | 1,331,085 | +0.11(+0.08%) |
Jul 14, 2015 | 146.74 | 147.80 | 146.03 | 147.20 | 1,278,824 | +0.85(+0.58%) |
Jul 13, 2015 | 148.66 | 148.77 | 144.87 | 146.35 | 1,831,357 | -2.04(-1.37%) |
Jul 10, 2015 | 148.67 | 150.49 | 146.50 | 148.39 | 2,070,675 | +0.61(+0.42%) |
Jul 09, 2015 | 143.39 | 148.54 | 142.55 | 147.78 | 4,408,760 | +5.78(+4.07%) |
Jul 08, 2015 | 144.16 | 145.47 | 141.63 | 142.00 | 2,693,260 | -3.77(-2.58%) |
Jul 07, 2015 | 150.19 | 151.59 | 142.15 | 145.77 | 5,396,634 | -5.31(-3.52%) |
Jul 06, 2015 | 150.15 | 151.98 | 148.00 | 151.08 | 4,628,208 | -1.16(-0.76%) |
Jul 02, 2015 | 154.09 | 152.25 | 152.25 | 152.25 | 4,616,703 | -0.71(-0.46%) |
Jul 01, 2015 | 154.60 | 154.78 | 151.22 | 152.95 | 3,802,892 | +0.04(+0.02%) |
Jun 30, 2015 | 157.06 | 157.06 | 152.79 | 152.91 | 3,675,039 | -2.52(-1.62%) |
Jun 29, 2015 | 154.93 | 157.09 | 154.24 | 155.44 | 3,104,582 | -3.20(-2.02%) |
Jun 26, 2015 | 159.81 | 161.11 | 155.66 | 158.63 | 11,675,086 | -1.61(-1.01%) |
Jun 25, 2015 | 156.85 | 160.84 | 155.71 | 160.25 | 6,545,711 | +3.79(+2.42%) |
Jun 24, 2015 | 155.33 | 156.81 | 154.84 | 156.46 | 3,763,118 | +0.94(+0.61%) |
Jun 23, 2015 | 154.08 | 155.60 | 152.60 | 155.51 | 6,971,648 | +2.03(+1.32%) |
Jun 22, 2015 | 157.16 | 157.63 | 153.16 | 153.48 | 9,523,087 | +6.93(+4.73%) |
Jun 19, 2015 | 147.37 | 148.38 | 146.38 | 146.55 | 1,949,490 | -1.09(-0.74%) |
Jun 18, 2015 | 146.96 | 148.32 | 146.32 | 147.64 | 2,092,555 | +0.95(+0.65%) |
Jun 17, 2015 | 145.61 | 147.96 | 144.89 | 146.69 | 3,567,530 | +1.35(+0.93%) |
Jun 16, 2015 | 146.80 | 148.29 | 142.38 | 145.34 | 7,096,790 | +0.51(+0.35%) |
Jun 15, 2015 | 128.47 | 154.80 | 127.91 | 144.83 | 15,042,661 | +15.22(+11.74%) |
Jun 12, 2015 | 131.03 | 131.39 | 129.44 | 129.61 | 1,158,754 | -1.78(-1.36%) |
Jun 11, 2015 | 132.23 | 132.77 | 131.22 | 131.39 | 1,506,996 | -0.60(-0.46%) |
Jun 10, 2015 | 131.03 | 132.46 | 130.27 | 132.00 | 1,115,973 | +1.26(+0.97%) |
Jun 09, 2015 | 130.97 | 131.64 | 129.89 | 130.73 | 1,159,151 | -0.25(-0.19%) |
Jun 08, 2015 | 131.66 | 132.84 | 130.94 | 130.99 | 1,300,193 | -0.69(-0.52%) |
Jun 05, 2015 | 130.20 | 131.99 | 129.48 | 131.68 | 1,847,647 | +1.71(+1.31%) |
Jun 04, 2015 | 131.85 | 132.03 | 129.31 | 129.97 | 2,211,022 | -2.32(-1.76%) |
Jun 03, 2015 | 133.65 | 133.84 | 131.34 | 132.29 | 2,595,959 | -1.28(-0.96%) |
Jun 02, 2015 | 134.98 | 135.12 | 132.74 | 133.57 | 3,411,092 | -2.22(-1.63%) |
Jun 01, 2015 | 132.97 | 137.15 | 132.62 | 135.79 | 4,866,760 | +2.86(+2.15%) |
May 29, 2015 | 127.99 | 137.18 | 127.10 | 132.93 | 6,709,808 | +4.68(+3.65%) |
May 28, 2015 | 127.37 | 128.41 | 127.02 | 128.25 | 1,159,859 | +0.88(+0.69%) |
May 27, 2015 | 127.10 | 128.02 | 126.64 | 127.37 | 1,190,027 | +0.97(+0.77%) |
May 26, 2015 | 128.24 | 128.26 | 126.20 | 126.40 | 1,436,087 | -1.84(-1.44%) |
May 22, 2015 | 125.49 | 128.24 | 128.24 | 128.24 | 3,374,967 | +2.75(+2.19%) |
May 21, 2015 | 125.78 | 126.07 | 125.09 | 125.49 | 1,200,732 | -0.67(-0.53%) |
May 20, 2015 | 126.25 | 126.54 | 125.64 | 126.16 | 960,077 | -0.11(-0.09%) |
May 19, 2015 | 126.59 | 127.17 | 126.59 | 126.28 | 1,497,579 | +0.48(+0.38%) |
May 18, 2015 | 124.47 | 126.16 | 124.39 | 125.80 | 1,170,412 | +1.14(+0.92%) |
May 15, 2015 | 124.37 | 124.93 | 123.89 | 124.65 | 1,337,856 | +0.20(+0.16%) |
May 14, 2015 | 125.05 | 125.61 | 124.06 | 124.46 | 1,547,144 | +0.15(+0.12%) |
May 13, 2015 | 125.03 | 125.87 | 123.94 | 124.31 | 2,670,785 | -0.16(-0.13%) |
May 12, 2015 | 120.65 | 125.30 | 120.52 | 124.47 | 4,462,730 | +3.36(+2.77%) |
May 11, 2015 | 121.35 | 122.41 | 120.74 | 121.11 | 1,326,463 | -0.18(-0.15%) |
May 08, 2015 | 120.18 | 121.75 | 120.11 | 121.28 | 1,413,217 | +1.89(+1.58%) |
May 07, 2015 | 118.41 | 120.07 | 118.21 | 119.40 | 1,478,603 | +1.13(+0.96%) |
May 06, 2015 | 119.16 | 119.41 | 117.41 | 118.26 | 1,467,093 | +0.04(+0.03%) |
May 05, 2015 | 119.03 | 119.53 | 117.94 | 118.23 | 1,546,469 | -1.40(-1.17%) |
May 04, 2015 | 119.00 | 120.61 | 118.73 | 119.62 | 2,286,220 | +1.17(+0.99%) |