Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 164.26 | 164.97 | 163.41 | 163.86 | 1,411,511 | +0.50(+0.31%) |
Jul 30, 2015 | 163.96 | 164.97 | 162.95 | 163.36 | 1,965,150 | -1.33(-0.81%) |
Jul 29, 2015 | 162.02 | 166.34 | 161.65 | 164.69 | 3,148,398 | +3.58(+2.22%) |
Jul 28, 2015 | 160.16 | 161.98 | 159.25 | 161.11 | 1,422,108 | +1.95(+1.22%) |
Jul 27, 2015 | 158.53 | 159.63 | 157.75 | 159.17 | 1,261,195 | +0.10(+0.06%) |
Jul 24, 2015 | 160.46 | 160.57 | 158.78 | 159.06 | 1,421,870 | -1.42(-0.88%) |
Jul 23, 2015 | 160.47 | 162.17 | 160.33 | 160.48 | 1,485,341 | +0.03(+0.02%) |
Jul 22, 2015 | 160.88 | 161.75 | 159.82 | 160.45 | 1,421,713 | -0.29(-0.18%) |
Jul 21, 2015 | 161.75 | 162.01 | 160.50 | 160.74 | 2,233,257 | -1.57(-0.96%) |
Jul 20, 2015 | 160.07 | 162.48 | 159.06 | 162.30 | 2,593,447 | +3.12(+1.96%) |
Jul 17, 2015 | 158.98 | 159.56 | 158.56 | 159.18 | 1,261,297 | -0.35(-0.22%) |
Jul 16, 2015 | 158.08 | 159.67 | 157.93 | 159.52 | 1,233,774 | +1.75(+1.11%) |
Jul 15, 2015 | 157.60 | 157.96 | 156.71 | 157.78 | 1,228,688 | +0.28(+0.18%) |
Jul 14, 2015 | 157.37 | 158.10 | 156.94 | 157.49 | 1,338,667 | +0.93(+0.59%) |
Jul 13, 2015 | 155.08 | 156.97 | 154.77 | 156.56 | 1,513,138 | +2.92(+1.90%) |
Jul 10, 2015 | 153.49 | 155.87 | 152.60 | 153.65 | 2,071,317 | +1.63(+1.07%) |
Jul 09, 2015 | 151.72 | 152.80 | 151.29 | 152.01 | 1,822,721 | +1.64(+1.09%) |
Jul 08, 2015 | 149.15 | 151.38 | 148.98 | 150.37 | 1,931,456 | -0.09(-0.06%) |
Jul 07, 2015 | 149.20 | 150.55 | 148.38 | 150.46 | 1,679,128 | +1.72(+1.15%) |
Jul 06, 2015 | 147.74 | 149.13 | 147.50 | 148.74 | 1,140,782 | +0.55(+0.37%) |
Jul 02, 2015 | 149.31 | 148.19 | 148.19 | 148.19 | 1,294,850 | -0.69(-0.46%) |
Jul 01, 2015 | 147.17 | 148.98 | 147.17 | 148.88 | 1,200,785 | +1.80(+1.22%) |
Jun 30, 2015 | 148.09 | 148.58 | 146.65 | 147.09 | 1,611,784 | +0.30(+0.20%) |
Jun 29, 2015 | 148.42 | 149.16 | 146.70 | 146.79 | 1,519,967 | -2.47(-1.65%) |
Jun 26, 2015 | 150.75 | 150.77 | 149.15 | 149.25 | 2,371,424 | -1.07(-0.71%) |
Jun 25, 2015 | 150.73 | 151.26 | 150.08 | 150.32 | 1,118,418 | -0.14(-0.10%) |
Jun 24, 2015 | 151.29 | 151.75 | 150.43 | 150.47 | 1,083,955 | -1.16(-0.77%) |
Jun 23, 2015 | 152.25 | 152.66 | 151.03 | 151.63 | 724,264 | -0.35(-0.23%) |
Jun 22, 2015 | 151.87 | 152.69 | 151.64 | 151.98 | 906,052 | +0.74(+0.49%) |
Jun 19, 2015 | 152.46 | 152.46 | 151.11 | 151.23 | 1,560,806 | -1.27(-0.84%) |
Jun 18, 2015 | 151.52 | 153.88 | 151.43 | 152.51 | 1,465,769 | +1.37(+0.91%) |
Jun 17, 2015 | 151.41 | 151.74 | 150.11 | 151.14 | 1,089,638 | +0.16(+0.10%) |
Jun 16, 2015 | 149.75 | 151.23 | 149.45 | 150.98 | 1,079,134 | +0.71(+0.47%) |
Jun 15, 2015 | 150.33 | 150.41 | 149.55 | 150.27 | 898,168 | -0.84(-0.56%) |
Jun 12, 2015 | 150.80 | 151.54 | 150.50 | 151.11 | 1,403,048 | -0.40(-0.26%) |
Jun 11, 2015 | 149.87 | 151.55 | 149.87 | 151.50 | 1,684,888 | +1.74(+1.16%) |
Jun 10, 2015 | 149.82 | 150.84 | 149.41 | 149.76 | 2,185,693 | -0.06(-0.04%) |
Jun 09, 2015 | 150.67 | 150.76 | 149.78 | 149.82 | 1,315,897 | -0.02(-0.01%) |
Jun 08, 2015 | 149.81 | 150.99 | 149.59 | 149.83 | 1,219,349 | +0.03(+0.02%) |
Jun 05, 2015 | 149.86 | 150.47 | 149.09 | 149.80 | 1,755,767 | -0.66(-0.44%) |
Jun 04, 2015 | 150.93 | 152.14 | 150.32 | 150.47 | 2,342,934 | -1.36(-0.90%) |
Jun 03, 2015 | 151.45 | 152.17 | 150.96 | 151.83 | 1,693,952 | +0.89(+0.59%) |
Jun 02, 2015 | 150.81 | 151.35 | 149.38 | 150.94 | 1,856,842 | -0.24(-0.16%) |
Jun 01, 2015 | 149.92 | 152.11 | 149.04 | 151.18 | 2,532,606 | +2.27(+1.53%) |
May 29, 2015 | 150.28 | 150.41 | 148.45 | 148.91 | 1,917,851 | -1.52(-1.01%) |
May 28, 2015 | 149.86 | 150.93 | 149.48 | 150.43 | 1,856,580 | +0.21(+0.14%) |
May 27, 2015 | 149.50 | 150.39 | 149.18 | 150.21 | 1,523,654 | +0.66(+0.44%) |
May 26, 2015 | 151.25 | 151.25 | 149.26 | 149.55 | 1,758,593 | -1.84(-1.22%) |
May 22, 2015 | 151.71 | 151.40 | 151.40 | 151.40 | 1,268,266 | -0.20(-0.13%) |
May 21, 2015 | 151.95 | 152.25 | 151.13 | 151.59 | 980,460 | -0.11(-0.07%) |
May 20, 2015 | 152.21 | 152.21 | 151.08 | 151.70 | 1,052,876 | -0.10(-0.07%) |
May 19, 2015 | 151.52 | 152.53 | 151.44 | 151.81 | 983,773 | +0.24(+0.16%) |
May 18, 2015 | 151.07 | 152.00 | 151.00 | 151.57 | 1,047,254 | +0.57(+0.37%) |
May 15, 2015 | 151.53 | 152.14 | 150.80 | 151.00 | 1,727,964 | -0.54(-0.36%) |
May 14, 2015 | 150.42 | 151.78 | 150.30 | 151.55 | 1,279,618 | +1.61(+1.07%) |
May 13, 2015 | 149.91 | 150.71 | 149.79 | 149.94 | 1,249,574 | +0.31(+0.20%) |
May 12, 2015 | 148.54 | 150.18 | 148.01 | 149.63 | 1,199,745 | +0.11(+0.07%) |
May 11, 2015 | 149.00 | 150.08 | 148.79 | 149.52 | 1,059,888 | -0.01(-0.00%) |
May 08, 2015 | 149.12 | 149.96 | 148.74 | 149.53 | 1,210,976 | +1.78(+1.21%) |
May 07, 2015 | 146.52 | 148.33 | 146.28 | 147.75 | 1,325,918 | +1.08(+0.74%) |
May 06, 2015 | 147.98 | 148.42 | 145.94 | 146.66 | 1,519,170 | -0.41(-0.28%) |
May 05, 2015 | 148.56 | 148.56 | 146.88 | 147.07 | 1,265,764 | -1.84(-1.23%) |
May 04, 2015 | 148.52 | 149.82 | 148.48 | 148.91 | 1,162,606 | +0.54(+0.36%) |