Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 134.23 | 134.26 | 131.21 | 131.52 | 2,968,895 | -3.09(-2.29%) |
Jul 30, 2015 | 135.88 | 137.42 | 133.34 | 134.61 | 2,481,501 | -2.16(-1.58%) |
Jul 29, 2015 | 133.03 | 137.87 | 131.59 | 136.77 | 4,958,233 | +3.53(+2.65%) |
Jul 28, 2015 | 128.60 | 134.57 | 127.54 | 133.24 | 5,787,225 | +4.84(+3.77%) |
Jul 27, 2015 | 130.11 | 131.45 | 127.89 | 128.40 | 4,159,003 | -3.94(-2.98%) |
Jul 24, 2015 | 137.15 | 137.15 | 131.16 | 132.34 | 3,225,497 | -4.12(-3.02%) |
Jul 23, 2015 | 137.21 | 138.31 | 133.41 | 136.46 | 3,488,978 | +0.21(+0.15%) |
Jul 22, 2015 | 138.17 | 138.24 | 135.55 | 136.25 | 4,015,614 | -2.81(-2.02%) |
Jul 21, 2015 | 139.58 | 142.39 | 138.28 | 139.06 | 3,698,081 | +0.82(+0.60%) |
Jul 20, 2015 | 143.04 | 143.22 | 137.90 | 138.24 | 3,723,216 | -5.04(-3.52%) |
Jul 17, 2015 | 147.47 | 147.47 | 143.25 | 143.28 | 3,707,936 | -4.08(-2.77%) |
Jul 16, 2015 | 150.52 | 150.69 | 146.92 | 147.37 | 2,673,447 | -1.75(-1.17%) |
Jul 15, 2015 | 153.95 | 155.05 | 148.02 | 149.11 | 3,766,950 | -5.97(-3.85%) |
Jul 14, 2015 | 150.18 | 155.46 | 149.87 | 155.08 | 4,401,602 | +4.53(+3.01%) |
Jul 13, 2015 | 149.87 | 151.07 | 148.09 | 150.55 | 3,131,723 | +1.17(+0.78%) |
Jul 10, 2015 | 152.27 | 153.23 | 149.32 | 149.39 | 2,705,742 | -1.82(-1.20%) |
Jul 09, 2015 | 151.07 | 153.44 | 150.97 | 151.21 | 5,874,654 | +2.91(+1.97%) |
Jul 08, 2015 | 151.79 | 154.50 | 146.92 | 148.29 | 3,948,460 | -5.76(-3.74%) |
Jul 07, 2015 | 149.39 | 154.50 | 144.79 | 154.05 | 5,872,991 | +4.11(+2.74%) |
Jul 06, 2015 | 150.97 | 152.65 | 149.01 | 149.94 | 3,210,269 | -4.39(-2.84%) |
Jul 02, 2015 | 155.63 | 154.33 | 154.33 | 154.33 | 2,134,816 | -0.62(-0.40%) |
Jul 01, 2015 | 158.58 | 160.71 | 154.53 | 154.94 | 2,753,587 | -5.08(-3.17%) |
Jun 30, 2015 | 161.15 | 161.36 | 158.48 | 160.02 | 1,702,510 | +0.79(+0.49%) |
Jun 29, 2015 | 161.53 | 162.87 | 159.06 | 159.23 | 2,197,299 | -5.31(-3.23%) |
Jun 26, 2015 | 164.96 | 165.37 | 162.69 | 164.55 | 2,157,287 | -0.96(-0.58%) |
Jun 25, 2015 | 167.56 | 167.60 | 165.13 | 165.51 | 1,014,050 | -1.03(-0.62%) |
Jun 24, 2015 | 168.35 | 169.76 | 166.12 | 166.53 | 941,134 | -1.82(-1.08%) |
Jun 23, 2015 | 164.92 | 168.49 | 164.82 | 168.35 | 1,066,254 | +3.02(+1.83%) |
Jun 22, 2015 | 165.61 | 166.24 | 162.90 | 165.34 | 1,850,038 | +0.62(+0.37%) |
Jun 19, 2015 | 165.99 | 167.53 | 164.07 | 164.72 | 2,286,448 | -2.11(-1.26%) |
Jun 18, 2015 | 168.29 | 169.49 | 166.62 | 166.82 | 1,875,102 | -0.79(-0.47%) |
Jun 17, 2015 | 171.44 | 172.33 | 166.76 | 167.61 | 2,303,499 | -2.19(-1.29%) |
Jun 16, 2015 | 167.37 | 169.87 | 167.10 | 169.80 | 1,719,787 | +2.49(+1.49%) |
Jun 15, 2015 | 165.59 | 168.88 | 165.46 | 167.30 | 1,473,069 | -0.24(-0.14%) |
Jun 12, 2015 | 168.47 | 168.64 | 167.10 | 167.54 | 1,295,473 | -2.25(-1.33%) |
Jun 11, 2015 | 172.36 | 172.60 | 169.63 | 169.80 | 1,400,997 | -1.91(-1.11%) |
Jun 10, 2015 | 171.98 | 172.63 | 170.93 | 171.71 | 1,541,239 | +2.49(+1.47%) |
Jun 09, 2015 | 170.14 | 172.02 | 169.11 | 169.22 | 1,980,538 | +0.85(+0.51%) |
Jun 08, 2015 | 168.77 | 170.31 | 166.55 | 168.36 | 1,989,176 | -0.75(-0.44%) |
Jun 05, 2015 | 165.63 | 170.86 | 165.08 | 169.11 | 3,084,888 | +2.56(+1.54%) |
Jun 04, 2015 | 168.43 | 169.11 | 165.66 | 166.55 | 1,864,053 | -2.84(-1.67%) |
Jun 03, 2015 | 170.41 | 172.94 | 169.05 | 169.39 | 1,603,571 | -1.68(-0.98%) |
Jun 02, 2015 | 168.64 | 172.29 | 167.85 | 171.06 | 1,819,703 | +3.04(+1.81%) |
Jun 01, 2015 | 168.47 | 169.59 | 167.34 | 168.02 | 1,444,235 | -1.20(-0.71%) |
May 29, 2015 | 168.64 | 170.43 | 167.78 | 169.22 | 2,681,299 | +1.06(+0.63%) |
May 28, 2015 | 169.11 | 169.11 | 166.00 | 168.16 | 1,937,243 | -1.64(-0.97%) |
May 27, 2015 | 168.64 | 171.13 | 167.44 | 169.80 | 926,041 | +0.24(+0.14%) |
May 26, 2015 | 172.05 | 172.56 | 168.81 | 169.56 | 1,593,791 | -3.86(-2.23%) |
May 22, 2015 | 172.53 | 173.42 | 173.42 | 173.42 | 1,491,080 | -0.99(-0.57%) |
May 21, 2015 | 170.51 | 174.78 | 170.51 | 174.41 | 1,420,847 | +3.93(+2.30%) |
May 20, 2015 | 171.34 | 171.34 | 167.92 | 170.48 | 2,790,370 | -0.17(-0.10%) |
May 19, 2015 | 173.28 | 173.90 | 169.97 | 170.65 | 2,797,796 | -4.95(-2.82%) |
May 18, 2015 | 174.10 | 175.67 | 172.60 | 175.60 | 1,595,013 | +0.82(+0.47%) |
May 15, 2015 | 173.49 | 175.71 | 171.30 | 174.78 | 1,721,777 | +0.24(+0.14%) |
May 14, 2015 | 177.28 | 178.27 | 174.31 | 174.55 | 1,147,669 | -1.91(-1.08%) |
May 13, 2015 | 180.01 | 180.01 | 175.81 | 176.46 | 1,699,083 | -1.74(-0.98%) |
May 12, 2015 | 176.12 | 179.60 | 176.05 | 178.20 | 1,468,785 | +2.02(+1.14%) |
May 11, 2015 | 181.62 | 181.93 | 175.33 | 176.19 | 2,676,219 | -2.87(-1.60%) |
May 08, 2015 | 176.80 | 179.36 | 172.56 | 179.06 | 3,451,766 | +3.69(+2.10%) |
May 07, 2015 | 178.95 | 178.95 | 174.27 | 175.37 | 3,231,968 | -4.34(-2.41%) |
May 06, 2015 | 183.81 | 184.01 | 178.27 | 179.71 | 3,400,944 | -1.30(-0.72%) |
May 05, 2015 | 188.28 | 189.27 | 180.63 | 181.00 | 3,509,143 | -3.86(-2.09%) |
May 04, 2015 | 186.81 | 188.45 | 183.02 | 184.86 | 2,226,585 | -2.19(-1.17%) |