Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 141.47 | 141.71 | 139.46 | 140.03 | 2,882,044 | -0.56(-0.40%) |
Jul 30, 2015 | 141.62 | 142.55 | 138.53 | 140.59 | 3,754,787 | -0.34(-0.24%) |
Jul 29, 2015 | 141.46 | 142.50 | 137.72 | 140.94 | 3,850,710 | +0.97(+0.69%) |
Jul 28, 2015 | 138.36 | 140.69 | 137.06 | 139.96 | 3,575,742 | +2.45(+1.78%) |
Jul 27, 2015 | 136.88 | 137.99 | 136.05 | 137.51 | 2,733,462 | +0.58(+0.42%) |
Jul 24, 2015 | 138.25 | 139.92 | 135.04 | 136.93 | 5,230,481 | -3.95(-2.80%) |
Jul 23, 2015 | 142.14 | 142.61 | 139.79 | 140.88 | 2,516,731 | +0.10(+0.07%) |
Jul 22, 2015 | 141.24 | 142.31 | 140.48 | 140.78 | 1,203,327 | -0.62(-0.44%) |
Jul 21, 2015 | 141.91 | 142.50 | 140.14 | 141.40 | 1,595,893 | -0.74(-0.52%) |
Jul 20, 2015 | 143.92 | 144.18 | 140.24 | 142.13 | 2,324,249 | -1.82(-1.26%) |
Jul 17, 2015 | 143.11 | 143.97 | 142.55 | 143.95 | 1,619,071 | +0.90(+0.63%) |
Jul 16, 2015 | 144.71 | 145.28 | 142.51 | 143.05 | 1,709,127 | -1.81(-1.25%) |
Jul 15, 2015 | 145.32 | 146.86 | 144.16 | 144.87 | 1,424,100 | -0.34(-0.23%) |
Jul 14, 2015 | 142.12 | 145.96 | 141.97 | 145.20 | 2,008,758 | +3.19(+2.25%) |
Jul 13, 2015 | 145.41 | 145.97 | 140.75 | 142.01 | 2,992,473 | -2.98(-2.05%) |
Jul 10, 2015 | 144.93 | 146.14 | 144.59 | 144.98 | 1,695,606 | +1.04(+0.72%) |
Jul 09, 2015 | 146.40 | 147.03 | 143.94 | 143.94 | 1,845,661 | -0.74(-0.51%) |
Jul 08, 2015 | 144.78 | 145.73 | 144.32 | 144.68 | 1,445,977 | -0.85(-0.59%) |
Jul 07, 2015 | 147.49 | 147.64 | 143.50 | 145.53 | 2,876,735 | -1.15(-0.79%) |
Jul 06, 2015 | 145.97 | 147.43 | 142.84 | 146.68 | 3,054,819 | -1.40(-0.94%) |
Jul 02, 2015 | 150.48 | 148.08 | 148.08 | 148.08 | 1,717,790 | -1.89(-1.26%) |
Jul 01, 2015 | 150.33 | 150.61 | 148.88 | 149.97 | 1,256,666 | +0.98(+0.66%) |
Jun 30, 2015 | 148.68 | 150.54 | 148.58 | 148.99 | 1,973,853 | +0.98(+0.66%) |
Jun 29, 2015 | 149.99 | 150.11 | 147.44 | 148.01 | 2,295,656 | -1.47(-0.98%) |
Jun 26, 2015 | 154.79 | 155.21 | 149.48 | 149.48 | 4,784,904 | -5.14(-3.32%) |
Jun 25, 2015 | 152.25 | 154.83 | 150.58 | 154.61 | 3,001,780 | +2.15(+1.41%) |
Jun 24, 2015 | 154.36 | 155.13 | 152.01 | 152.46 | 2,110,480 | -1.84(-1.19%) |
Jun 23, 2015 | 154.98 | 154.98 | 147.06 | 154.31 | 3,886,388 | -0.94(-0.61%) |
Jun 22, 2015 | 154.76 | 157.56 | 153.14 | 155.25 | 5,515,120 | +5.43(+3.62%) |
Jun 19, 2015 | 149.86 | 150.55 | 149.27 | 149.82 | 1,461,851 | -0.16(-0.11%) |
Jun 18, 2015 | 150.21 | 151.64 | 149.72 | 149.99 | 1,405,331 | +0.07(+0.05%) |
Jun 17, 2015 | 152.04 | 152.47 | 149.40 | 149.91 | 1,289,009 | -1.53(-1.01%) |
Jun 16, 2015 | 149.14 | 152.35 | 149.09 | 151.45 | 1,658,857 | +2.17(+1.45%) |
Jun 15, 2015 | 146.54 | 151.16 | 145.91 | 149.28 | 3,856,577 | +3.40(+2.33%) |
Jun 12, 2015 | 148.23 | 148.68 | 145.82 | 145.87 | 1,726,910 | -2.96(-1.99%) |
Jun 11, 2015 | 149.34 | 150.07 | 148.62 | 148.83 | 1,322,894 | -0.36(-0.24%) |
Jun 10, 2015 | 148.07 | 149.37 | 147.43 | 149.19 | 1,262,574 | +1.62(+1.10%) |
Jun 09, 2015 | 147.35 | 147.90 | 146.86 | 147.58 | 1,190,818 | +0.64(+0.43%) |
Jun 08, 2015 | 147.53 | 148.77 | 146.78 | 146.94 | 1,208,994 | -0.84(-0.57%) |
Jun 05, 2015 | 146.50 | 148.30 | 144.91 | 147.79 | 1,506,415 | +1.24(+0.85%) |
Jun 04, 2015 | 147.53 | 148.36 | 146.11 | 146.54 | 1,293,562 | -2.10(-1.41%) |
Jun 03, 2015 | 149.27 | 149.87 | 147.25 | 148.64 | 2,403,798 | -0.34(-0.23%) |
Jun 02, 2015 | 152.00 | 152.69 | 148.87 | 148.99 | 2,104,293 | -3.57(-2.34%) |
Jun 01, 2015 | 153.37 | 153.40 | 151.38 | 152.55 | 1,924,834 | +0.20(+0.13%) |
May 29, 2015 | 149.46 | 155.19 | 147.51 | 152.35 | 5,724,679 | +3.30(+2.21%) |
May 28, 2015 | 147.81 | 149.09 | 147.56 | 149.06 | 1,378,270 | +0.76(+0.51%) |
May 27, 2015 | 147.91 | 149.01 | 147.36 | 148.30 | 1,691,200 | +0.94(+0.64%) |
May 26, 2015 | 148.87 | 148.87 | 147.21 | 147.35 | 1,003,372 | -1.68(-1.13%) |
May 22, 2015 | 148.98 | 149.03 | 149.03 | 149.03 | 1,473,320 | -0.39(-0.26%) |
May 21, 2015 | 147.95 | 149.63 | 147.50 | 149.42 | 1,237,864 | +0.95(+0.64%) |
May 20, 2015 | 149.27 | 149.27 | 147.66 | 148.47 | 2,551,050 | -0.79(-0.53%) |
May 19, 2015 | 148.29 | 150.07 | 148.18 | 149.26 | 1,377,572 | +1.08(+0.73%) |
May 18, 2015 | 147.04 | 148.34 | 146.53 | 148.18 | 1,647,063 | +1.71(+1.16%) |
May 15, 2015 | 145.55 | 146.48 | 145.14 | 146.47 | 1,312,609 | +1.24(+0.86%) |
May 14, 2015 | 145.35 | 146.05 | 144.21 | 145.23 | 2,320,724 | +1.10(+0.76%) |
May 13, 2015 | 144.69 | 145.80 | 143.69 | 144.13 | 2,234,102 | +0.29(+0.20%) |
May 12, 2015 | 143.34 | 144.95 | 142.81 | 143.84 | 1,889,200 | -0.31(-0.21%) |
May 11, 2015 | 143.63 | 145.71 | 143.59 | 144.15 | 1,541,168 | +0.37(+0.26%) |
May 08, 2015 | 142.70 | 143.95 | 141.92 | 143.78 | 2,169,387 | +2.36(+1.67%) |
May 07, 2015 | 144.24 | 144.73 | 141.22 | 141.42 | 4,372,856 | -3.68(-2.53%) |
May 06, 2015 | 140.66 | 145.09 | 139.81 | 145.09 | 7,432,811 | +5.13(+3.66%) |
May 05, 2015 | 140.39 | 141.32 | 139.70 | 139.96 | 1,710,986 | -1.49(-1.05%) |
May 04, 2015 | 139.28 | 141.75 | 138.88 | 141.45 | 2,054,878 | +2.37(+1.70%) |