Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 146.86 | 148.62 | 146.20 | 147.76 | 47,971 | +1.16(+0.79%) |
Jul 30, 2015 | 145.55 | 146.60 | 144.43 | 146.60 | 19,845 | -2.76(-1.85%) |
Jul 29, 2015 | 150.17 | 150.40 | 148.74 | 149.36 | 35,224 | +4.91(+3.40%) |
Jul 28, 2015 | 142.85 | 144.60 | 141.92 | 144.45 | 29,680 | +2.97(+2.10%) |
Jul 27, 2015 | 142.34 | 142.64 | 141.08 | 141.48 | 28,972 | -1.87(-1.30%) |
Jul 24, 2015 | 145.37 | 145.60 | 142.88 | 143.35 | 34,535 | -0.65(-0.45%) |
Jul 23, 2015 | 144.87 | 145.40 | 143.86 | 144.00 | 32,433 | -1.22(-0.84%) |
Jul 22, 2015 | 144.91 | 145.22 | 144.41 | 145.22 | 25,079 | -0.34(-0.23%) |
Jul 21, 2015 | 145.95 | 146.21 | 145.07 | 145.56 | 52,227 | -2.14(-1.45%) |
Jul 20, 2015 | 147.82 | 148.26 | 146.82 | 147.70 | 27,388 | -1.43(-0.96%) |
Jul 17, 2015 | 148.84 | 149.13 | 148.23 | 149.13 | 16,047 | -0.67(-0.45%) |
Jul 16, 2015 | 149.68 | 150.40 | 149.21 | 149.80 | 52,859 | +0.87(+0.58%) |
Jul 15, 2015 | 150.46 | 150.58 | 148.10 | 148.93 | 76,701 | -2.54(-1.68%) |
Jul 14, 2015 | 150.26 | 151.48 | 150.04 | 151.47 | 37,505 | +1.79(+1.20%) |
Jul 13, 2015 | 149.34 | 150.50 | 149.11 | 149.68 | 60,418 | +0.63(+0.42%) |
Jul 10, 2015 | 147.43 | 149.11 | 147.19 | 149.05 | 41,830 | +8.39(+5.96%) |
Jul 09, 2015 | 140.79 | 141.61 | 139.72 | 140.66 | 110,702 | +3.60(+2.63%) |
Jul 08, 2015 | 137.13 | 138.09 | 136.36 | 137.06 | 111,159 | -0.04(-0.03%) |
Jul 07, 2015 | 135.04 | 137.50 | 132.52 | 137.10 | 67,091 | +1.05(+0.77%) |
Jul 06, 2015 | 136.08 | 138.00 | 135.17 | 136.05 | 64,963 | -5.00(-3.54%) |
Jul 02, 2015 | 141.05 | 141.05 | 141.05 | 0 | -0.84(-0.59%) | |
Jul 01, 2015 | 143.46 | 143.77 | 141.23 | 141.89 | 57,208 | +0.90(+0.64%) |
Jun 30, 2015 | 143.08 | 143.08 | 139.75 | 140.99 | 56,041 | -1.16(-0.82%) |
Jun 29, 2015 | 143.74 | 144.70 | 141.93 | 142.15 | 47,321 | -6.67(-4.48%) |
Jun 26, 2015 | 148.86 | 149.43 | 147.73 | 148.82 | 14,807 | -0.18(-0.12%) |
Jun 25, 2015 | 149.42 | 149.69 | 148.40 | 149.00 | 25,360 | -0.29(-0.19%) |
Jun 24, 2015 | 149.02 | 150.51 | 148.83 | 149.29 | 27,732 | -0.91(-0.61%) |
Jun 23, 2015 | 150.57 | 151.25 | 150.01 | 150.20 | 96,633 | -0.81(-0.54%) |
Jun 22, 2015 | 149.89 | 152.27 | 149.46 | 151.01 | 65,329 | +6.44(+4.45%) |
Jun 19, 2015 | 144.99 | 145.25 | 144.22 | 144.57 | 19,531 | -2.11(-1.44%) |
Jun 18, 2015 | 143.01 | 148.75 | 142.83 | 146.68 | 38,617 | +5.67(+4.02%) |
Jun 17, 2015 | 141.48 | 141.99 | 139.76 | 141.01 | 44,025 | -1.58(-1.11%) |
Jun 16, 2015 | 140.53 | 142.61 | 140.53 | 142.59 | 42,488 | +1.50(+1.06%) |
Jun 15, 2015 | 139.79 | 141.09 | 139.39 | 141.09 | 104,586 | -2.57(-1.79%) |
Jun 12, 2015 | 142.34 | 143.91 | 141.50 | 143.66 | 28,928 | -2.72(-1.85%) |
Jun 11, 2015 | 147.65 | 147.72 | 145.44 | 146.38 | 912,243 | -1.50(-1.01%) |
Jun 10, 2015 | 144.78 | 147.87 | 144.52 | 147.87 | 416,287 | +8.52(+6.11%) |
Jun 09, 2015 | 139.16 | 140.29 | 138.34 | 139.35 | 158,027 | -0.44(-0.31%) |
Jun 08, 2015 | 139.61 | 140.04 | 138.88 | 139.79 | 26,668 | -0.81(-0.58%) |
Jun 05, 2015 | 140.60 | 141.66 | 139.35 | 140.60 | 33,491 | -3.20(-2.23%) |
Jun 04, 2015 | 144.52 | 146.86 | 143.50 | 143.80 | 26,283 | -2.17(-1.49%) |
Jun 03, 2015 | 145.82 | 146.90 | 144.62 | 145.97 | 75,183 | +2.44(+1.70%) |
Jun 02, 2015 | 143.04 | 144.27 | 142.65 | 143.53 | 37,109 | +0.17(+0.12%) |
Jun 01, 2015 | 142.80 | 143.56 | 141.20 | 143.36 | 80,313 | +0.55(+0.39%) |
May 29, 2015 | 144.48 | 144.97 | 141.50 | 142.81 | 26,482 | -3.54(-2.42%) |
May 28, 2015 | 146.07 | 146.37 | 144.60 | 146.35 | 22,175 | -0.41(-0.28%) |
May 27, 2015 | 145.54 | 146.99 | 144.45 | 146.76 | 41,871 | +2.26(+1.56%) |
May 26, 2015 | 147.00 | 147.00 | 143.85 | 144.50 | 47,451 | -4.40(-2.96%) |
May 22, 2015 | 148.90 | 148.90 | 148.90 | 0 | -4.86(-3.16%) | |
May 21, 2015 | 153.78 | 152.69 | 153.76 | 13,674 | +0.91(+0.60%) | |
May 20, 2015 | 153.07 | 151.15 | 152.85 | 22,766 | +0.34(+0.22%) | |
May 19, 2015 | 152.04 | 153.45 | 151.13 | 152.51 | 41,434 | +0.75(+0.49%) |
May 18, 2015 | 150.38 | 152.24 | 150.22 | 151.76 | 24,960 | +1.87(+1.25%) |
May 15, 2015 | 149.89 | 148.90 | 149.89 | 38,813 | +0.17(+0.11%) | |
May 14, 2015 | 148.76 | 149.72 | 148.26 | 149.72 | 30,794 | +3.82(+2.62%) |
May 13, 2015 | 147.43 | 147.82 | 145.46 | 145.90 | 77,764 | -0.94(-0.64%) |
May 12, 2015 | 146.42 | 147.38 | 145.67 | 146.84 | 29,501 | -0.01(-0.01%) |
May 11, 2015 | 146.76 | 147.76 | 146.24 | 146.85 | 97,920 | -2.53(-1.69%) |
May 08, 2015 | 146.39 | 149.44 | 146.22 | 149.38 | 109,197 | +6.23(+4.35%) |
May 07, 2015 | 143.53 | 144.32 | 143.04 | 143.15 | 100,042 | -0.87(-0.60%) |
May 06, 2015 | 144.23 | 145.27 | 143.32 | 144.02 | 32,908 | +2.16(+1.52%) |
May 05, 2015 | 143.81 | 143.81 | 141.46 | 141.86 | 21,057 | -3.35(-2.31%) |
May 04, 2015 | 144.97 | 145.60 | 144.71 | 145.21 | 40,385 | -1.49(-1.02%) |