Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 137.93 | 138.87 | 136.41 | 137.41 | 18,469 | -3.26(-2.32%) |
Jul 30, 2015 | 141.13 | 142.33 | 139.94 | 140.67 | 11,505 | -3.30(-2.29%) |
Jul 29, 2015 | 142.68 | 144.97 | 142.68 | 143.97 | 11,859 | +1.80(+1.27%) |
Jul 28, 2015 | 142.44 | 143.20 | 141.26 | 142.16 | 15,483 | +2.84(+2.04%) |
Jul 27, 2015 | 139.15 | 141.37 | 138.52 | 139.32 | 27,398 | -2.36(-1.66%) |
Jul 24, 2015 | 141.40 | 143.20 | 141.09 | 141.68 | 12,681 | -1.04(-0.73%) |
Jul 23, 2015 | 148.44 | 148.61 | 142.47 | 142.72 | 26,921 | -5.65(-3.81%) |
Jul 22, 2015 | 150.45 | 150.45 | 147.18 | 148.37 | 9,775 | -2.74(-1.81%) |
Jul 21, 2015 | 155.62 | 155.62 | 150.91 | 151.11 | 5,243 | -2.29(-1.49%) |
Jul 20, 2015 | 153.09 | 154.65 | 152.19 | 153.40 | 20,861 | +1.49(+0.98%) |
Jul 17, 2015 | 152.78 | 152.78 | 151.22 | 151.91 | 4,899 | -2.01(-1.31%) |
Jul 16, 2015 | 158.91 | 158.91 | 153.92 | 153.92 | 9,558 | -3.36(-2.14%) |
Jul 15, 2015 | 162.52 | 162.52 | 156.35 | 157.28 | 10,046 | -5.41(-3.33%) |
Jul 14, 2015 | 162.76 | 163.87 | 161.90 | 162.69 | 5,237 | -1.53(-0.93%) |
Jul 13, 2015 | 165.40 | 165.40 | 161.69 | 164.22 | 9,749 | +1.60(+0.98%) |
Jul 10, 2015 | 162.76 | 163.67 | 160.86 | 162.62 | 18,156 | +7.32(+4.71%) |
Jul 09, 2015 | 152.12 | 155.38 | 151.22 | 155.31 | 16,484 | +8.91(+6.09%) |
Jul 08, 2015 | 148.02 | 149.24 | 145.67 | 146.39 | 46,453 | -4.06(-2.70%) |
Jul 07, 2015 | 149.48 | 151.60 | 146.01 | 150.45 | 25,788 | -4.75(-3.06%) |
Jul 06, 2015 | 155.72 | 159.57 | 153.30 | 155.20 | 26,133 | -8.88(-5.41%) |
Jul 02, 2015 | 162.97 | 164.08 | 164.08 | 164.08 | 7,611 | -1.56(-0.94%) |
Jul 01, 2015 | 165.09 | 166.54 | 163.01 | 165.64 | 41,881 | +6.17(+3.87%) |
Jun 30, 2015 | 159.85 | 159.96 | 155.06 | 159.47 | 12,760 | +2.64(+1.68%) |
Jun 29, 2015 | 161.90 | 164.33 | 154.96 | 156.83 | 55,248 | -12.69(-7.49%) |
Jun 26, 2015 | 167.79 | 171.30 | 167.13 | 169.53 | 12,095 | +5.20(+3.17%) |
Jun 25, 2015 | 164.29 | 165.42 | 162.10 | 164.32 | 6,387 | +1.35(+0.83%) |
Jun 24, 2015 | 164.60 | 165.27 | 161.78 | 162.97 | 9,621 | -4.13(-2.47%) |
Jun 23, 2015 | 167.03 | 167.97 | 163.01 | 167.10 | 11,329 | +3.33(+2.03%) |
Jun 22, 2015 | 157.74 | 164.22 | 157.74 | 163.77 | 14,542 | +9.12(+5.90%) |
Jun 19, 2015 | 156.66 | 156.87 | 154.34 | 154.65 | 13,390 | -6.17(-3.84%) |
Jun 18, 2015 | 160.72 | 163.94 | 160.44 | 160.82 | 13,622 | +2.29(+1.44%) |
Jun 17, 2015 | 157.39 | 161.97 | 157.11 | 158.53 | 16,338 | +3.36(+2.16%) |
Jun 16, 2015 | 156.90 | 159.64 | 155.13 | 155.18 | 9,528 | -3.63(-2.29%) |
Jun 15, 2015 | 155.38 | 160.09 | 155.00 | 158.81 | 8,748 | -0.59(-0.37%) |
Jun 12, 2015 | 161.00 | 161.17 | 155.34 | 159.40 | 22,123 | -0.31(-0.20%) |
Jun 11, 2015 | 165.68 | 167.06 | 159.59 | 159.71 | 32,251 | -10.51(-6.17%) |
Jun 10, 2015 | 168.35 | 171.28 | 167.76 | 170.22 | 42,658 | +4.37(+2.63%) |
Jun 09, 2015 | 164.22 | 167.62 | 163.44 | 165.85 | 15,429 | +3.61(+2.22%) |
Jun 08, 2015 | 160.13 | 162.38 | 159.16 | 162.24 | 11,979 | +0.83(+0.52%) |
Jun 05, 2015 | 160.41 | 162.17 | 158.02 | 161.41 | 20,753 | +5.48(+3.51%) |
Jun 04, 2015 | 159.26 | 159.58 | 155.03 | 155.93 | 15,679 | -6.17(-3.81%) |
Jun 03, 2015 | 159.16 | 163.27 | 158.12 | 162.10 | 26,347 | +7.28(+4.70%) |
Jun 02, 2015 | 152.60 | 155.86 | 152.50 | 154.82 | 13,500 | +6.56(+4.42%) |
Jun 01, 2015 | 145.46 | 149.76 | 144.68 | 148.27 | 11,864 | +4.09(+2.84%) |
May 29, 2015 | 142.58 | 144.59 | 141.19 | 144.17 | 15,624 | -1.13(-0.78%) |
May 28, 2015 | 144.83 | 145.84 | 143.59 | 145.31 | 7,507 | +1.17(+0.81%) |
May 27, 2015 | 146.29 | 148.15 | 143.65 | 144.14 | 15,782 | -1.18(-0.81%) |
May 26, 2015 | 151.63 | 151.63 | 144.83 | 145.32 | 22,651 | -7.98(-5.20%) |
May 22, 2015 | 152.08 | 153.30 | 153.30 | 153.30 | 10,178 | -0.07(-0.04%) |
May 21, 2015 | 156.31 | 156.76 | 152.39 | 153.37 | 13,969 | -6.55(-4.10%) |
May 20, 2015 | 159.71 | 161.51 | 157.49 | 159.92 | 7,834 | -0.45(-0.28%) |
May 19, 2015 | 161.65 | 162.14 | 155.51 | 160.37 | 12,550 | +3.99(+2.55%) |
May 18, 2015 | 154.13 | 157.04 | 153.54 | 156.38 | 16,088 | +7.00(+4.69%) |
May 15, 2015 | 154.20 | 154.30 | 147.85 | 149.38 | 16,554 | -9.54(-6.00%) |
May 14, 2015 | 159.99 | 160.79 | 156.10 | 158.91 | 14,323 | -1.01(-0.63%) |
May 13, 2015 | 153.26 | 161.00 | 153.26 | 159.92 | 13,010 | +3.40(+2.17%) |
May 12, 2015 | 159.19 | 160.23 | 153.32 | 156.52 | 34,718 | -1.01(-0.64%) |
May 11, 2015 | 149.69 | 157.60 | 149.69 | 157.53 | 17,057 | +10.75(+7.33%) |
May 08, 2015 | 143.86 | 147.40 | 143.24 | 146.78 | 13,744 | -1.49(-1.01%) |
May 07, 2015 | 151.01 | 151.18 | 146.74 | 148.27 | 41,963 | -5.93(-3.85%) |
May 06, 2015 | 149.24 | 154.93 | 148.96 | 154.20 | 30,973 | +7.87(+5.38%) |
May 05, 2015 | 145.98 | 150.00 | 145.60 | 146.32 | 26,314 | +0.31(+0.21%) |
May 04, 2015 | 141.02 | 146.53 | 140.46 | 146.01 | 10,650 | +4.23(+2.98%) |