Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 154.76 | 155.76 | 153.56 | 154.82 | 419,601 | +0.53(+0.34%) |
Jul 30, 2015 | 153.35 | 155.29 | 152.48 | 154.29 | 440,494 | +0.54(+0.35%) |
Jul 29, 2015 | 152.10 | 154.19 | 150.45 | 153.75 | 579,424 | +2.07(+1.36%) |
Jul 28, 2015 | 150.25 | 151.87 | 149.44 | 151.68 | 742,217 | +2.38(+1.59%) |
Jul 27, 2015 | 150.83 | 151.55 | 148.89 | 149.30 | 955,122 | -2.77(-1.82%) |
Jul 24, 2015 | 152.16 | 152.79 | 151.49 | 152.07 | 805,976 | +0.58(+0.38%) |
Jul 23, 2015 | 153.91 | 154.92 | 151.44 | 151.49 | 483,119 | -2.01(-1.31%) |
Jul 22, 2015 | 154.20 | 155.06 | 153.40 | 153.50 | 603,648 | -0.99(-0.64%) |
Jul 21, 2015 | 155.41 | 155.89 | 154.11 | 154.49 | 441,489 | -1.09(-0.70%) |
Jul 20, 2015 | 154.50 | 156.82 | 154.00 | 155.58 | 600,617 | +1.58(+1.03%) |
Jul 17, 2015 | 156.23 | 156.34 | 153.65 | 154.00 | 626,388 | -2.00(-1.28%) |
Jul 16, 2015 | 156.49 | 157.07 | 154.83 | 156.00 | 882,432 | +0.44(+0.28%) |
Jul 15, 2015 | 156.84 | 157.39 | 154.75 | 155.56 | 400,872 | -1.00(-0.64%) |
Jul 14, 2015 | 156.77 | 157.26 | 156.39 | 156.56 | 306,909 | +0.07(+0.04%) |
Jul 13, 2015 | 154.40 | 157.19 | 154.40 | 156.49 | 495,356 | +2.24(+1.45%) |
Jul 10, 2015 | 155.72 | 155.72 | 153.28 | 154.25 | 450,993 | +0.64(+0.42%) |
Jul 09, 2015 | 155.16 | 156.30 | 153.16 | 153.61 | 518,211 | +0.65(+0.42%) |
Jul 08, 2015 | 153.22 | 155.06 | 152.37 | 152.96 | 518,141 | -1.36(-0.88%) |
Jul 07, 2015 | 154.60 | 155.88 | 151.68 | 154.32 | 687,626 | -1.10(-0.71%) |
Jul 06, 2015 | 154.62 | 156.35 | 153.77 | 155.42 | 515,152 | -0.62(-0.40%) |
Jul 02, 2015 | 156.49 | 156.04 | 156.04 | 156.04 | 403,200 | +0.05(+0.03%) |
Jul 01, 2015 | 157.38 | 158.60 | 155.04 | 155.99 | 707,682 | -0.07(-0.04%) |
Jun 30, 2015 | 155.00 | 156.88 | 155.00 | 156.06 | 557,057 | +0.72(+0.46%) |
Jun 29, 2015 | 157.28 | 158.31 | 155.09 | 155.34 | 448,889 | -3.96(-2.49%) |
Jun 26, 2015 | 160.59 | 161.09 | 158.67 | 159.30 | 764,827 | -0.81(-0.51%) |
Jun 25, 2015 | 159.76 | 161.20 | 159.26 | 160.11 | 407,723 | +0.13(+0.08%) |
Jun 24, 2015 | 161.90 | 162.21 | 159.32 | 159.98 | 420,389 | -2.01(-1.24%) |
Jun 23, 2015 | 162.36 | 162.93 | 162.36 | 161.99 | 297,159 | +0.06(+0.04%) |
Jun 22, 2015 | 162.86 | 163.07 | 161.20 | 161.93 | 383,199 | +0.54(+0.33%) |
Jun 19, 2015 | 162.39 | 162.57 | 160.70 | 161.39 | 378,612 | -0.71(-0.44%) |
Jun 18, 2015 | 160.81 | 162.81 | 160.46 | 162.10 | 476,855 | +1.35(+0.84%) |
Jun 17, 2015 | 163.25 | 163.25 | 160.13 | 160.75 | 399,054 | -2.32(-1.42%) |
Jun 16, 2015 | 160.72 | 163.19 | 159.94 | 163.07 | 624,227 | +1.71(+1.06%) |
Jun 15, 2015 | 159.90 | 161.52 | 159.68 | 161.36 | 493,355 | -0.18(-0.11%) |
Jun 12, 2015 | 160.59 | 161.64 | 160.45 | 161.54 | 485,836 | +0.17(+0.11%) |
Jun 11, 2015 | 159.61 | 161.72 | 158.81 | 161.37 | 708,597 | +1.86(+1.17%) |
Jun 10, 2015 | 157.02 | 160.00 | 155.01 | 159.51 | 1,134,403 | +8.23(+5.44%) |
Jun 09, 2015 | 152.81 | 152.96 | 149.75 | 151.28 | 384,238 | -1.44(-0.94%) |
Jun 08, 2015 | 154.75 | 154.78 | 151.35 | 152.72 | 554,419 | -2.03(-1.31%) |
Jun 05, 2015 | 151.80 | 156.40 | 150.54 | 154.75 | 1,031,790 | +3.45(+2.28%) |
Jun 04, 2015 | 153.23 | 154.00 | 150.39 | 151.30 | 522,640 | -3.06(-1.98%) |
Jun 03, 2015 | 153.99 | 155.69 | 153.69 | 154.36 | 379,736 | +0.19(+0.12%) |
Jun 02, 2015 | 152.90 | 154.35 | 152.05 | 154.17 | 592,876 | +0.47(+0.31%) |
Jun 01, 2015 | 152.58 | 154.85 | 152.08 | 153.70 | 598,715 | +1.56(+1.03%) |
May 29, 2015 | 152.74 | 153.67 | 151.06 | 152.14 | 650,433 | -0.78(-0.51%) |
May 28, 2015 | 153.75 | 154.75 | 152.34 | 152.92 | 433,026 | -0.71(-0.46%) |
May 27, 2015 | 152.86 | 154.41 | 152.79 | 153.63 | 476,172 | +0.77(+0.50%) |
May 26, 2015 | 153.49 | 154.46 | 151.75 | 152.86 | 711,121 | -1.39(-0.90%) |
May 22, 2015 | 152.74 | 154.25 | 154.25 | 154.25 | 918,400 | -0.56(-0.36%) |
May 21, 2015 | 151.81 | 155.24 | 150.94 | 154.81 | 583,962 | +2.79(+1.84%) |
May 20, 2015 | 153.15 | 153.73 | 150.60 | 152.02 | 471,751 | -1.44(-0.94%) |
May 19, 2015 | 154.55 | 155.56 | 153.09 | 153.46 | 410,975 | -0.91(-0.59%) |
May 18, 2015 | 154.30 | 154.66 | 151.80 | 154.37 | 416,978 | +0.03(+0.02%) |
May 15, 2015 | 155.08 | 155.65 | 153.36 | 154.34 | 305,842 | -0.54(-0.35%) |
May 14, 2015 | 153.92 | 155.95 | 153.47 | 154.88 | 455,060 | +1.56(+1.02%) |
May 13, 2015 | 153.83 | 155.21 | 151.82 | 153.32 | 371,490 | +0.28(+0.18%) |
May 12, 2015 | 152.75 | 154.10 | 151.71 | 153.04 | 329,756 | -0.60(-0.39%) |
May 11, 2015 | 154.87 | 155.96 | 153.53 | 153.64 | 632,523 | -1.18(-0.76%) |
May 08, 2015 | 154.76 | 155.90 | 154.04 | 154.82 | 389,870 | +1.46(+0.95%) |
May 07, 2015 | 153.47 | 154.51 | 152.39 | 153.36 | 425,452 | +0.15(+0.10%) |
May 06, 2015 | 155.36 | 155.36 | 151.71 | 153.21 | 468,278 | -1.43(-0.92%) |
May 05, 2015 | 156.74 | 157.18 | 152.73 | 154.64 | 754,248 | -1.82(-1.16%) |
May 04, 2015 | 159.41 | 159.95 | 155.75 | 156.46 | 650,131 | -2.67(-1.68%) |