Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 164.99 | 165.89 | 163.53 | 164.53 | 684,985 | +0.66(+0.40%) |
Jul 30, 2015 | 164.01 | 165.39 | 163.75 | 163.87 | 745,938 | -1.20(-0.73%) |
Jul 29, 2015 | 163.41 | 166.50 | 163.04 | 165.06 | 1,711,110 | +0.65(+0.40%) |
Jul 28, 2015 | 165.02 | 165.64 | 160.79 | 164.41 | 3,007,203 | -1.31(-0.79%) |
Jul 27, 2015 | 164.35 | 168.55 | 164.11 | 165.72 | 6,944,931 | +6.08(+3.81%) |
Jul 24, 2015 | 160.45 | 163.04 | 158.69 | 159.65 | 1,018,833 | -2.75(-1.69%) |
Jul 23, 2015 | 164.02 | 164.76 | 160.30 | 162.40 | 1,016,937 | +0.56(+0.35%) |
Jul 22, 2015 | 160.03 | 162.81 | 159.16 | 161.83 | 930,601 | +1.70(+1.06%) |
Jul 21, 2015 | 160.40 | 161.35 | 158.53 | 160.13 | 526,143 | -0.49(-0.30%) |
Jul 20, 2015 | 159.18 | 160.80 | 157.75 | 160.62 | 528,842 | +1.52(+0.96%) |
Jul 17, 2015 | 159.78 | 160.42 | 157.73 | 159.10 | 1,074,855 | -0.81(-0.51%) |
Jul 16, 2015 | 160.50 | 160.50 | 158.53 | 159.91 | 1,129,360 | +0.11(+0.07%) |
Jul 15, 2015 | 159.39 | 160.22 | 157.40 | 159.80 | 1,068,190 | +0.42(+0.26%) |
Jul 14, 2015 | 156.91 | 160.42 | 156.38 | 159.38 | 1,199,448 | +1.86(+1.18%) |
Jul 13, 2015 | 156.39 | 158.36 | 155.86 | 157.52 | 1,079,005 | +2.71(+1.75%) |
Jul 10, 2015 | 155.46 | 155.89 | 153.23 | 154.82 | 1,167,281 | +0.73(+0.47%) |
Jul 09, 2015 | 156.09 | 156.26 | 153.65 | 154.09 | 941,151 | -0.27(-0.17%) |
Jul 08, 2015 | 155.62 | 156.57 | 153.13 | 154.36 | 1,027,506 | -2.24(-1.43%) |
Jul 07, 2015 | 158.64 | 159.10 | 155.12 | 156.60 | 1,810,711 | -2.33(-1.47%) |
Jul 06, 2015 | 157.50 | 161.41 | 156.07 | 158.93 | 2,338,953 | +1.69(+1.08%) |
Jul 02, 2015 | 158.52 | 157.23 | 157.23 | 157.23 | 970,660 | -1.18(-0.75%) |
Jul 01, 2015 | 159.00 | 161.61 | 157.75 | 158.41 | 1,204,740 | +0.20(+0.12%) |
Jun 30, 2015 | 159.44 | 160.48 | 157.47 | 158.22 | 1,083,666 | +0.59(+0.37%) |
Jun 29, 2015 | 160.53 | 161.18 | 157.41 | 157.63 | 1,198,707 | -5.49(-3.36%) |
Jun 26, 2015 | 162.65 | 163.22 | 160.25 | 163.11 | 884,407 | +1.15(+0.71%) |
Jun 25, 2015 | 163.04 | 164.14 | 160.59 | 161.97 | 810,290 | +0.04(+0.03%) |
Jun 24, 2015 | 162.34 | 162.79 | 160.98 | 161.92 | 1,106,509 | -0.20(-0.12%) |
Jun 23, 2015 | 159.23 | 163.22 | 159.04 | 162.12 | 1,329,888 | +3.87(+2.44%) |
Jun 22, 2015 | 159.66 | 159.87 | 157.78 | 158.25 | 863,551 | -0.11(-0.07%) |
Jun 19, 2015 | 161.01 | 162.64 | 157.71 | 158.36 | 3,982,889 | -2.81(-1.74%) |
Jun 18, 2015 | 161.36 | 162.53 | 161.14 | 161.17 | 883,797 | -0.04(-0.03%) |
Jun 17, 2015 | 162.98 | 163.32 | 160.97 | 161.21 | 1,004,913 | -2.50(-1.53%) |
Jun 16, 2015 | 160.18 | 164.40 | 159.59 | 163.71 | 2,620,176 | +6.81(+4.34%) |
Jun 15, 2015 | 156.95 | 159.51 | 156.57 | 156.91 | 1,310,060 | -1.09(-0.69%) |
Jun 12, 2015 | 159.06 | 159.90 | 157.61 | 158.00 | 1,444,435 | -2.00(-1.25%) |
Jun 11, 2015 | 160.25 | 162.08 | 159.56 | 160.00 | 1,199,117 | -0.93(-0.58%) |
Jun 10, 2015 | 160.57 | 161.60 | 159.93 | 160.93 | 1,157,492 | -0.14(-0.09%) |
Jun 09, 2015 | 161.68 | 163.05 | 160.94 | 161.08 | 1,398,506 | -0.65(-0.40%) |
Jun 08, 2015 | 163.88 | 164.15 | 161.09 | 161.73 | 1,290,346 | -1.99(-1.22%) |
Jun 05, 2015 | 164.82 | 165.10 | 163.41 | 163.72 | 1,131,989 | -1.39(-0.84%) |
Jun 04, 2015 | 167.56 | 168.25 | 164.70 | 165.11 | 1,271,458 | -2.57(-1.53%) |
Jun 03, 2015 | 166.46 | 168.25 | 164.43 | 167.68 | 1,095,123 | +1.34(+0.81%) |
Jun 02, 2015 | 165.25 | 167.55 | 164.28 | 166.33 | 1,223,060 | +1.13(+0.68%) |
Jun 01, 2015 | 164.10 | 167.12 | 163.94 | 165.20 | 1,416,709 | +2.30(+1.41%) |
May 29, 2015 | 166.92 | 166.92 | 162.83 | 162.90 | 1,884,492 | -3.13(-1.89%) |
May 28, 2015 | 164.55 | 166.85 | 164.55 | 166.03 | 1,000,805 | -0.46(-0.28%) |
May 27, 2015 | 167.60 | 168.10 | 165.72 | 166.50 | 1,181,460 | -1.07(-0.64%) |
May 26, 2015 | 168.81 | 170.36 | 167.20 | 167.56 | 1,105,555 | -2.33(-1.37%) |
May 22, 2015 | 169.75 | 169.89 | 169.89 | 169.89 | 901,269 | +0.18(+0.11%) |
May 21, 2015 | 169.13 | 170.98 | 167.55 | 169.71 | 1,189,175 | +0.62(+0.36%) |
May 20, 2015 | 169.36 | 170.15 | 168.58 | 169.10 | 632,388 | -0.12(-0.07%) |
May 19, 2015 | 171.04 | 171.04 | 168.74 | 169.22 | 697,881 | -0.59(-0.35%) |
May 18, 2015 | 165.98 | 172.03 | 165.48 | 169.81 | 2,389,364 | +3.31(+1.99%) |
May 15, 2015 | 165.43 | 166.56 | 164.91 | 166.50 | 993,658 | +0.30(+0.18%) |
May 14, 2015 | 166.42 | 166.74 | 165.43 | 166.19 | 798,899 | +0.31(+0.19%) |
May 13, 2015 | 166.25 | 166.92 | 165.31 | 165.89 | 682,873 | -0.40(-0.24%) |
May 12, 2015 | 164.32 | 166.92 | 164.32 | 166.29 | 1,236,181 | +0.58(+0.35%) |
May 11, 2015 | 166.01 | 166.11 | 164.22 | 165.71 | 1,050,968 | +0.84(+0.51%) |
May 08, 2015 | 163.25 | 166.92 | 163.25 | 164.87 | 1,531,376 | +1.37(+0.84%) |
May 07, 2015 | 162.53 | 166.92 | 162.49 | 163.50 | 2,963,347 | +0.97(+0.59%) |
May 06, 2015 | 161.19 | 162.71 | 160.61 | 162.53 | 1,559,437 | +1.49(+0.93%) |
May 05, 2015 | 160.85 | 161.87 | 159.63 | 161.04 | 1,597,735 | +0.16(+0.10%) |
May 04, 2015 | 159.46 | 162.34 | 158.65 | 160.88 | 1,701,461 | +1.44(+0.90%) |