Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 176.69 | 178.68 | 175.44 | 176.68 | 279,485 | +0.50(+0.28%) |
Jul 30, 2015 | 176.31 | 176.90 | 174.13 | 176.18 | 187,190 | +0.08(+0.05%) |
Jul 29, 2015 | 175.27 | 176.57 | 174.09 | 176.10 | 285,858 | +1.22(+0.70%) |
Jul 28, 2015 | 172.33 | 174.95 | 171.05 | 174.88 | 253,272 | +3.33(+1.94%) |
Jul 27, 2015 | 172.49 | 173.17 | 170.86 | 171.55 | 303,360 | -1.53(-0.88%) |
Jul 24, 2015 | 172.82 | 175.43 | 172.03 | 173.07 | 308,869 | -0.32(-0.18%) |
Jul 23, 2015 | 172.40 | 174.89 | 172.40 | 173.39 | 421,840 | +1.21(+0.70%) |
Jul 22, 2015 | 173.17 | 174.43 | 170.84 | 172.19 | 724,217 | -1.12(-0.65%) |
Jul 21, 2015 | 176.30 | 176.60 | 171.77 | 173.30 | 479,319 | -2.77(-1.58%) |
Jul 20, 2015 | 174.13 | 176.29 | 173.43 | 176.08 | 267,307 | +2.35(+1.36%) |
Jul 17, 2015 | 176.28 | 176.39 | 173.15 | 173.72 | 332,217 | -2.59(-1.47%) |
Jul 16, 2015 | 175.93 | 177.00 | 174.71 | 176.32 | 248,163 | +1.37(+0.78%) |
Jul 15, 2015 | 178.82 | 179.61 | 174.88 | 174.95 | 333,331 | -4.37(-2.44%) |
Jul 14, 2015 | 177.96 | 179.50 | 177.91 | 179.32 | 204,331 | +1.48(+0.83%) |
Jul 13, 2015 | 176.65 | 178.21 | 176.11 | 177.84 | 245,444 | +2.08(+1.18%) |
Jul 10, 2015 | 176.31 | 177.62 | 175.54 | 175.77 | 265,736 | +1.44(+0.82%) |
Jul 09, 2015 | 175.27 | 175.63 | 173.69 | 174.33 | 341,969 | +0.78(+0.45%) |
Jul 08, 2015 | 176.47 | 177.40 | 173.05 | 173.55 | 349,824 | -3.62(-2.04%) |
Jul 07, 2015 | 176.39 | 177.29 | 174.59 | 177.18 | 544,100 | +1.05(+0.60%) |
Jul 06, 2015 | 175.19 | 177.29 | 174.26 | 176.13 | 622,163 | -0.11(-0.06%) |
Jul 02, 2015 | 176.31 | 176.24 | 176.24 | 176.24 | 267,232 | +0.43(+0.24%) |
Jul 01, 2015 | 178.36 | 179.37 | 175.41 | 175.81 | 438,111 | -1.81(-1.02%) |
Jun 30, 2015 | 177.93 | 178.71 | 176.68 | 177.62 | 547,907 | +1.22(+0.69%) |
Jun 29, 2015 | 176.54 | 179.14 | 175.82 | 176.40 | 530,155 | -2.13(-1.19%) |
Jun 26, 2015 | 175.80 | 178.58 | 174.87 | 178.52 | 464,923 | +3.17(+1.81%) |
Jun 25, 2015 | 174.21 | 176.33 | 174.21 | 175.35 | 257,360 | +1.25(+0.72%) |
Jun 24, 2015 | 176.40 | 177.57 | 174.00 | 174.10 | 200,050 | -2.76(-1.56%) |
Jun 23, 2015 | 177.39 | 178.46 | 175.59 | 176.87 | 257,686 | -0.12(-0.07%) |
Jun 22, 2015 | 180.06 | 180.65 | 176.37 | 176.99 | 283,114 | -2.65(-1.48%) |
Jun 19, 2015 | 178.31 | 181.37 | 177.37 | 179.64 | 1,360,387 | +2.16(+1.22%) |
Jun 18, 2015 | 177.37 | 179.02 | 176.97 | 177.48 | 233,399 | +0.05(+0.03%) |
Jun 17, 2015 | 176.60 | 178.03 | 175.67 | 177.43 | 249,983 | +1.39(+0.79%) |
Jun 16, 2015 | 176.01 | 177.04 | 175.19 | 176.04 | 214,061 | +0.10(+0.06%) |
Jun 15, 2015 | 175.94 | 176.47 | 174.92 | 175.94 | 253,457 | -1.18(-0.66%) |
Jun 12, 2015 | 175.65 | 177.69 | 175.34 | 177.12 | 364,146 | +0.68(+0.38%) |
Jun 11, 2015 | 173.33 | 176.82 | 173.33 | 176.44 | 514,853 | +3.54(+2.05%) |
Jun 10, 2015 | 171.86 | 173.43 | 171.09 | 172.90 | 358,840 | +1.81(+1.06%) |
Jun 09, 2015 | 173.35 | 173.35 | 170.44 | 171.09 | 496,040 | -2.00(-1.15%) |
Jun 08, 2015 | 174.72 | 175.68 | 172.87 | 173.08 | 358,756 | -1.94(-1.11%) |
Jun 05, 2015 | 174.54 | 176.34 | 170.16 | 175.02 | 1,271,185 | -4.76(-2.65%) |
Jun 04, 2015 | 182.65 | 184.11 | 179.38 | 179.78 | 579,528 | -4.69(-2.54%) |
Jun 03, 2015 | 182.26 | 186.00 | 181.39 | 184.47 | 447,081 | +2.56(+1.40%) |
Jun 02, 2015 | 181.76 | 182.88 | 180.56 | 181.92 | 479,045 | -0.69(-0.38%) |
Jun 01, 2015 | 181.68 | 183.53 | 180.36 | 182.60 | 406,713 | +1.20(+0.66%) |
May 29, 2015 | 180.05 | 181.99 | 179.09 | 181.41 | 430,832 | +0.99(+0.55%) |
May 28, 2015 | 178.45 | 181.55 | 178.35 | 180.42 | 226,318 | +1.60(+0.89%) |
May 27, 2015 | 179.10 | 180.33 | 178.04 | 178.82 | 345,391 | +0.01(+0.01%) |
May 26, 2015 | 179.30 | 180.32 | 177.90 | 178.81 | 266,976 | -1.58(-0.87%) |
May 22, 2015 | 179.36 | 180.39 | 180.39 | 180.39 | 234,367 | +0.95(+0.53%) |
May 21, 2015 | 182.03 | 182.14 | 179.18 | 179.44 | 340,071 | -2.97(-1.63%) |
May 20, 2015 | 182.43 | 183.59 | 181.34 | 182.42 | 204,601 | -0.28(-0.15%) |
May 19, 2015 | 181.97 | 183.16 | 180.88 | 182.69 | 292,339 | +0.72(+0.39%) |
May 18, 2015 | 180.39 | 182.42 | 179.66 | 181.98 | 373,530 | +1.36(+0.75%) |
May 15, 2015 | 181.02 | 181.42 | 179.23 | 180.62 | 176,335 | +0.20(+0.11%) |
May 14, 2015 | 178.80 | 180.66 | 177.65 | 180.42 | 218,236 | +2.38(+1.34%) |
May 13, 2015 | 177.93 | 179.27 | 177.41 | 178.03 | 193,023 | -0.14(-0.08%) |
May 12, 2015 | 177.97 | 178.57 | 176.70 | 178.17 | 157,333 | -0.80(-0.45%) |
May 11, 2015 | 179.78 | 181.35 | 178.17 | 178.97 | 240,088 | -1.52(-0.84%) |
May 08, 2015 | 178.51 | 181.11 | 178.51 | 180.49 | 268,407 | +3.39(+1.92%) |
May 07, 2015 | 177.48 | 179.06 | 176.29 | 177.10 | 248,833 | -0.37(-0.21%) |
May 06, 2015 | 176.85 | 178.49 | 175.50 | 177.47 | 426,895 | +0.38(+0.21%) |
May 05, 2015 | 178.32 | 179.05 | 175.13 | 177.09 | 350,735 | -1.64(-0.92%) |
May 04, 2015 | 178.17 | 182.29 | 177.54 | 178.72 | 344,244 | +1.08(+0.61%) |