Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 140.48 | 141.42 | 139.75 | 140.97 | 937,872 | +0.56(+0.40%) |
Jul 30, 2015 | 139.44 | 140.68 | 138.56 | 140.41 | 895,731 | +0.15(+0.11%) |
Jul 29, 2015 | 135.48 | 140.54 | 135.07 | 140.26 | 1,673,883 | +5.65(+4.20%) |
Jul 28, 2015 | 132.84 | 134.87 | 132.43 | 134.61 | 1,342,586 | +2.28(+1.72%) |
Jul 27, 2015 | 132.35 | 132.85 | 131.86 | 132.33 | 811,649 | -0.59(-0.44%) |
Jul 24, 2015 | 132.12 | 134.16 | 130.90 | 132.92 | 1,641,244 | +0.29(+0.22%) |
Jul 23, 2015 | 133.12 | 134.07 | 132.50 | 132.63 | 783,889 | -0.61(-0.46%) |
Jul 22, 2015 | 134.52 | 135.24 | 133.10 | 133.24 | 730,371 | -0.18(-0.13%) |
Jul 21, 2015 | 135.13 | 135.64 | 133.37 | 133.42 | 463,212 | -1.76(-1.30%) |
Jul 20, 2015 | 136.76 | 137.00 | 134.99 | 135.18 | 834,373 | -1.24(-0.91%) |
Jul 17, 2015 | 138.92 | 139.71 | 136.35 | 136.42 | 877,574 | -2.50(-1.80%) |
Jul 16, 2015 | 139.56 | 140.71 | 137.95 | 138.92 | 1,294,498 | +4.36(+3.24%) |
Jul 15, 2015 | 135.48 | 135.85 | 134.45 | 134.56 | 578,043 | -0.60(-0.44%) |
Jul 14, 2015 | 135.61 | 135.69 | 134.88 | 135.16 | 445,948 | -0.36(-0.27%) |
Jul 13, 2015 | 135.58 | 136.12 | 134.91 | 135.52 | 229,041 | +0.75(+0.56%) |
Jul 10, 2015 | 135.07 | 135.41 | 134.06 | 134.77 | 236,004 | +0.92(+0.69%) |
Jul 09, 2015 | 135.07 | 135.25 | 133.46 | 133.85 | 407,878 | +0.06(+0.04%) |
Jul 08, 2015 | 135.94 | 136.21 | 133.62 | 133.79 | 612,358 | -2.56(-1.88%) |
Jul 07, 2015 | 137.14 | 137.36 | 135.13 | 136.35 | 369,993 | -0.58(-0.42%) |
Jul 06, 2015 | 133.53 | 137.53 | 133.53 | 136.93 | 699,148 | +2.29(+1.70%) |
Jul 02, 2015 | 135.05 | 134.64 | 134.64 | 134.64 | 281,500 | -0.22(-0.16%) |
Jul 01, 2015 | 134.89 | 135.00 | 134.11 | 134.85 | 315,282 | +0.94(+0.71%) |
Jun 30, 2015 | 134.60 | 134.80 | 133.19 | 133.91 | 506,545 | +0.64(+0.48%) |
Jun 29, 2015 | 134.92 | 135.30 | 133.11 | 133.27 | 451,023 | -2.46(-1.81%) |
Jun 26, 2015 | 135.77 | 136.04 | 135.00 | 135.73 | 315,047 | +0.72(+0.53%) |
Jun 25, 2015 | 135.71 | 136.10 | 134.98 | 135.01 | 547,856 | -0.70(-0.52%) |
Jun 24, 2015 | 137.25 | 137.56 | 135.69 | 135.71 | 366,313 | -1.68(-1.22%) |
Jun 23, 2015 | 137.97 | 138.03 | 136.84 | 137.39 | 307,163 | -0.13(-0.09%) |
Jun 22, 2015 | 137.51 | 138.12 | 136.97 | 137.52 | 193,982 | +0.43(+0.31%) |
Jun 19, 2015 | 137.56 | 137.81 | 136.41 | 137.09 | 467,369 | -0.38(-0.28%) |
Jun 18, 2015 | 136.29 | 138.32 | 136.06 | 137.47 | 305,172 | +1.86(+1.38%) |
Jun 17, 2015 | 135.12 | 136.01 | 134.92 | 135.61 | 368,682 | +0.15(+0.11%) |
Jun 16, 2015 | 134.30 | 135.59 | 134.07 | 135.46 | 346,521 | +0.71(+0.53%) |
Jun 15, 2015 | 135.20 | 135.20 | 133.87 | 134.75 | 409,045 | -1.07(-0.79%) |
Jun 12, 2015 | 136.69 | 136.91 | 135.46 | 135.82 | 275,838 | -1.27(-0.93%) |
Jun 11, 2015 | 136.63 | 137.59 | 136.40 | 137.09 | 372,144 | +0.48(+0.35%) |
Jun 10, 2015 | 135.38 | 136.99 | 135.18 | 136.61 | 393,739 | +1.27(+0.94%) |
Jun 09, 2015 | 135.98 | 136.40 | 135.12 | 135.34 | 480,618 | -1.06(-0.78%) |
Jun 08, 2015 | 136.13 | 136.81 | 135.92 | 136.40 | 285,915 | +0.00(+0.00%) |
Jun 05, 2015 | 135.41 | 136.87 | 135.20 | 136.40 | 332,297 | -0.31(-0.23%) |
Jun 04, 2015 | 137.53 | 137.74 | 136.63 | 136.72 | 313,939 | -0.81(-0.59%) |
Jun 03, 2015 | 137.42 | 137.87 | 137.00 | 137.53 | 295,814 | +0.65(+0.47%) |
Jun 02, 2015 | 137.15 | 137.50 | 136.39 | 136.88 | 284,157 | -0.70(-0.51%) |
Jun 01, 2015 | 137.37 | 138.08 | 136.41 | 137.58 | 288,115 | +0.28(+0.20%) |
May 29, 2015 | 138.25 | 138.65 | 136.99 | 137.30 | 494,320 | -0.87(-0.63%) |
May 28, 2015 | 138.18 | 138.38 | 137.71 | 138.17 | 314,824 | -0.28(-0.20%) |
May 27, 2015 | 137.89 | 138.53 | 137.42 | 138.45 | 215,006 | +1.09(+0.79%) |
May 26, 2015 | 137.59 | 138.00 | 136.68 | 137.36 | 333,678 | -0.88(-0.64%) |
May 22, 2015 | 138.61 | 138.24 | 138.24 | 138.24 | 277,900 | -0.01(-0.01%) |
May 21, 2015 | 137.50 | 138.61 | 137.50 | 138.25 | 325,154 | +0.45(+0.33%) |
May 20, 2015 | 138.67 | 138.75 | 137.39 | 137.80 | 315,123 | -0.66(-0.48%) |
May 19, 2015 | 138.41 | 138.91 | 137.89 | 138.46 | 263,732 | +0.26(+0.19%) |
May 18, 2015 | 136.36 | 138.75 | 136.36 | 138.20 | 693,002 | +1.40(+1.02%) |
May 15, 2015 | 137.02 | 137.77 | 136.18 | 136.80 | 473,185 | +0.09(+0.07%) |
May 14, 2015 | 135.47 | 136.82 | 135.04 | 136.71 | 357,974 | +2.29(+1.70%) |
May 13, 2015 | 134.50 | 135.35 | 133.93 | 134.42 | 496,525 | +0.08(+0.06%) |
May 12, 2015 | 132.80 | 134.54 | 132.53 | 134.34 | 333,050 | +0.77(+0.58%) |
May 11, 2015 | 133.81 | 134.80 | 133.48 | 133.57 | 360,682 | -0.44(-0.33%) |
May 08, 2015 | 134.00 | 135.28 | 132.79 | 134.01 | 288,056 | +0.91(+0.68%) |
May 07, 2015 | 132.74 | 133.34 | 132.35 | 133.10 | 372,396 | +0.30(+0.23%) |
May 06, 2015 | 133.08 | 133.35 | 132.15 | 132.80 | 392,768 | +0.04(+0.03%) |
May 05, 2015 | 134.91 | 135.33 | 132.64 | 132.76 | 606,900 | -2.48(-1.83%) |
May 04, 2015 | 134.93 | 136.17 | 134.58 | 135.24 | 397,236 | +1.06(+0.79%) |