Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 128.96 | 129.12 | 124.32 | 124.72 | 3,075,246 | -4.08(-3.17%) |
Jul 30, 2015 | 129.68 | 130.96 | 128.48 | 128.80 | 1,733,910 | -1.12(-0.86%) |
Jul 29, 2015 | 126.56 | 131.60 | 126.40 | 129.92 | 4,339,787 | +3.12(+2.46%) |
Jul 28, 2015 | 126.08 | 128.72 | 125.12 | 126.80 | 2,748,234 | +1.60(+1.28%) |
Jul 27, 2015 | 126.48 | 127.20 | 125.12 | 125.20 | 4,754,346 | -3.04(-2.37%) |
Jul 24, 2015 | 129.44 | 129.44 | 126.88 | 128.24 | 2,905,769 | -0.88(-0.68%) |
Jul 23, 2015 | 131.52 | 131.92 | 128.16 | 129.12 | 2,835,934 | -1.60(-1.22%) |
Jul 22, 2015 | 133.24 | 134.32 | 130.40 | 130.72 | 3,386,869 | -4.56(-3.37%) |
Jul 21, 2015 | 134.72 | 136.64 | 134.24 | 135.28 | 1,601,956 | +1.76(+1.32%) |
Jul 20, 2015 | 135.44 | 135.76 | 133.52 | 133.52 | 2,055,339 | -2.40(-1.77%) |
Jul 17, 2015 | 136.32 | 136.40 | 134.24 | 135.92 | 2,976,490 | -0.48(-0.35%) |
Jul 16, 2015 | 139.12 | 139.17 | 136.00 | 136.40 | 2,428,505 | -1.44(-1.04%) |
Jul 15, 2015 | 140.00 | 141.60 | 137.20 | 137.84 | 3,573,504 | -2.76(-1.96%) |
Jul 14, 2015 | 139.04 | 140.60 | 138.68 | 140.60 | 2,475,014 | +0.52(+0.37%) |
Jul 13, 2015 | 139.20 | 142.64 | 138.80 | 140.08 | 2,100,257 | -1.28(-0.91%) |
Jul 10, 2015 | 141.20 | 142.40 | 139.36 | 141.36 | 2,132,974 | -0.32(-0.23%) |
Jul 09, 2015 | 142.40 | 143.28 | 140.24 | 141.68 | 2,157,466 | +2.64(+1.90%) |
Jul 08, 2015 | 140.96 | 141.60 | 136.56 | 139.04 | 2,957,035 | -3.04(-2.14%) |
Jul 07, 2015 | 140.72 | 143.28 | 135.60 | 142.08 | 5,458,778 | +0.24(+0.17%) |
Jul 06, 2015 | 146.56 | 146.64 | 140.64 | 141.84 | 5,211,140 | -9.60(-6.34%) |
Jul 02, 2015 | 153.28 | 151.44 | 151.44 | 151.44 | 2,300,312 | -1.36(-0.89%) |
Jul 01, 2015 | 156.32 | 156.64 | 152.00 | 152.80 | 3,127,760 | -6.24(-3.92%) |
Jun 30, 2015 | 157.92 | 160.00 | 157.20 | 159.04 | 1,841,194 | +2.96(+1.90%) |
Jun 29, 2015 | 156.72 | 157.84 | 155.92 | 156.08 | 2,362,188 | -3.76(-2.35%) |
Jun 26, 2015 | 158.32 | 160.72 | 157.84 | 159.84 | 1,364,360 | +0.00(+0.00%) |
Jun 25, 2015 | 160.40 | 160.96 | 159.36 | 159.84 | 1,508,480 | -1.84(-1.14%) |
Jun 24, 2015 | 162.96 | 164.96 | 160.32 | 161.68 | 2,669,750 | -2.08(-1.27%) |
Jun 23, 2015 | 160.16 | 164.56 | 159.76 | 163.76 | 2,266,723 | +2.48(+1.54%) |
Jun 22, 2015 | 159.36 | 162.04 | 159.02 | 161.28 | 1,408,171 | +1.12(+0.70%) |
Jun 19, 2015 | 160.32 | 161.20 | 158.88 | 160.16 | 1,774,217 | -2.72(-1.67%) |
Jun 18, 2015 | 162.72 | 163.60 | 161.36 | 162.88 | 1,857,914 | +1.20(+0.74%) |
Jun 17, 2015 | 164.96 | 165.28 | 159.20 | 161.68 | 2,466,750 | -0.40(-0.25%) |
Jun 16, 2015 | 161.36 | 162.72 | 161.04 | 162.08 | 804,997 | +0.88(+0.55%) |
Jun 15, 2015 | 159.60 | 161.60 | 159.52 | 161.20 | 1,256,329 | -0.96(-0.59%) |
Jun 12, 2015 | 162.08 | 163.24 | 161.52 | 162.16 | 1,211,599 | -1.76(-1.07%) |
Jun 11, 2015 | 164.96 | 164.96 | 162.64 | 163.92 | 1,160,639 | -1.20(-0.73%) |
Jun 10, 2015 | 166.32 | 166.40 | 163.40 | 165.12 | 2,832,514 | +3.44(+2.13%) |
Jun 09, 2015 | 161.60 | 163.12 | 161.12 | 161.68 | 1,955,982 | +4.00(+2.54%) |
Jun 08, 2015 | 158.00 | 159.12 | 156.40 | 157.68 | 1,432,136 | -1.52(-0.95%) |
Jun 05, 2015 | 154.00 | 160.00 | 153.92 | 159.20 | 2,639,272 | +1.92(+1.22%) |
Jun 04, 2015 | 159.36 | 159.80 | 156.40 | 157.28 | 2,545,894 | -4.08(-2.53%) |
Jun 03, 2015 | 163.92 | 165.92 | 160.40 | 161.36 | 2,089,957 | -4.08(-2.47%) |
Jun 02, 2015 | 164.24 | 166.40 | 163.28 | 165.44 | 2,274,482 | +2.56(+1.57%) |
Jun 01, 2015 | 162.88 | 163.84 | 160.44 | 162.88 | 1,935,407 | +0.40(+0.25%) |
May 29, 2015 | 156.88 | 164.00 | 156.80 | 162.48 | 3,994,232 | +6.00(+3.83%) |
May 28, 2015 | 153.76 | 156.48 | 152.73 | 156.48 | 3,355,877 | +0.64(+0.41%) |
May 27, 2015 | 155.68 | 157.72 | 155.12 | 155.84 | 2,437,058 | -1.68(-1.07%) |
May 26, 2015 | 158.48 | 159.20 | 156.00 | 157.52 | 2,549,402 | -4.48(-2.77%) |
May 22, 2015 | 160.80 | 162.00 | 162.00 | 162.00 | 1,606,775 | -2.00(-1.22%) |
May 21, 2015 | 162.16 | 164.72 | 161.60 | 164.00 | 3,321,696 | +5.28(+3.33%) |
May 20, 2015 | 158.72 | 159.68 | 157.28 | 158.72 | 2,844,173 | +1.68(+1.07%) |
May 19, 2015 | 159.68 | 160.16 | 156.64 | 157.04 | 3,564,309 | -6.48(-3.96%) |
May 18, 2015 | 163.52 | 164.40 | 161.80 | 163.52 | 1,969,228 | -0.64(-0.39%) |
May 15, 2015 | 161.16 | 164.40 | 160.40 | 164.16 | 2,107,347 | -0.08(-0.05%) |
May 14, 2015 | 166.40 | 167.12 | 163.20 | 164.24 | 2,140,219 | -0.64(-0.39%) |
May 13, 2015 | 168.52 | 169.60 | 164.88 | 164.88 | 2,971,265 | -1.04(-0.63%) |
May 12, 2015 | 163.92 | 168.00 | 163.76 | 165.92 | 2,442,126 | +2.88(+1.77%) |
May 11, 2015 | 163.84 | 164.32 | 161.44 | 163.04 | 1,593,116 | -0.32(-0.20%) |
May 08, 2015 | 162.48 | 163.84 | 159.76 | 163.36 | 2,185,882 | +1.76(+1.09%) |
May 07, 2015 | 166.32 | 166.40 | 160.88 | 161.60 | 3,067,233 | -4.96(-2.98%) |
May 06, 2015 | 169.92 | 171.92 | 166.52 | 166.56 | 4,421,039 | +0.48(+0.29%) |
May 05, 2015 | 166.56 | 168.00 | 165.84 | 166.08 | 3,481,484 | +3.84(+2.37%) |
May 04, 2015 | 162.08 | 162.48 | 160.80 | 162.24 | 1,754,239 | -0.96(-0.59%) |