Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 145.24 | 147.01 | 144.64 | 145.91 | 870,372 | +1.54(+1.06%) |
Jul 30, 2015 | 144.36 | 144.66 | 142.45 | 144.37 | 790,121 | +0.06(+0.04%) |
Jul 29, 2015 | 144.56 | 144.59 | 143.59 | 144.31 | 970,177 | -0.34(-0.24%) |
Jul 28, 2015 | 144.53 | 145.00 | 143.72 | 144.65 | 614,181 | +0.35(+0.24%) |
Jul 27, 2015 | 143.52 | 144.75 | 143.25 | 144.30 | 709,620 | +0.70(+0.49%) |
Jul 24, 2015 | 142.86 | 144.38 | 142.43 | 143.59 | 611,822 | +0.59(+0.41%) |
Jul 23, 2015 | 143.04 | 143.70 | 141.89 | 143.00 | 805,163 | -0.28(-0.19%) |
Jul 22, 2015 | 142.85 | 143.69 | 142.83 | 143.28 | 955,716 | +0.47(+0.33%) |
Jul 21, 2015 | 142.55 | 143.30 | 141.94 | 142.81 | 929,095 | +0.49(+0.34%) |
Jul 20, 2015 | 141.08 | 142.76 | 140.31 | 142.32 | 599,661 | +1.24(+0.88%) |
Jul 17, 2015 | 141.86 | 141.99 | 140.44 | 141.08 | 652,968 | -1.27(-0.89%) |
Jul 16, 2015 | 141.75 | 142.63 | 141.55 | 142.36 | 601,478 | +1.02(+0.72%) |
Jul 15, 2015 | 140.15 | 141.74 | 139.38 | 141.33 | 626,515 | +0.76(+0.54%) |
Jul 14, 2015 | 140.15 | 140.89 | 139.38 | 140.57 | 768,923 | +0.70(+0.50%) |
Jul 13, 2015 | 140.27 | 141.39 | 138.99 | 139.88 | 957,920 | +0.41(+0.29%) |
Jul 10, 2015 | 138.39 | 140.62 | 137.88 | 139.47 | 1,010,847 | +1.71(+1.24%) |
Jul 09, 2015 | 138.23 | 138.87 | 137.37 | 137.76 | 859,678 | +0.32(+0.23%) |
Jul 08, 2015 | 136.40 | 138.32 | 135.84 | 137.44 | 1,124,582 | +0.43(+0.31%) |
Jul 07, 2015 | 134.47 | 137.29 | 133.96 | 137.02 | 1,277,729 | +3.06(+2.28%) |
Jul 06, 2015 | 132.50 | 134.03 | 132.26 | 133.96 | 798,164 | +0.81(+0.61%) |
Jul 02, 2015 | 134.26 | 133.15 | 133.15 | 133.15 | 850,640 | +0.12(+0.09%) |
Jul 01, 2015 | 130.39 | 133.04 | 129.48 | 133.03 | 1,266,870 | +1.92(+1.46%) |
Jun 30, 2015 | 130.96 | 132.25 | 130.14 | 131.11 | 1,127,574 | +0.99(+0.76%) |
Jun 29, 2015 | 131.86 | 132.40 | 130.07 | 130.12 | 1,070,791 | -1.76(-1.33%) |
Jun 26, 2015 | 130.68 | 132.02 | 130.18 | 131.88 | 892,212 | +1.30(+1.00%) |
Jun 25, 2015 | 131.47 | 131.53 | 130.45 | 130.57 | 679,421 | -0.95(-0.72%) |
Jun 24, 2015 | 132.84 | 133.66 | 131.53 | 131.53 | 694,195 | -1.22(-0.92%) |
Jun 23, 2015 | 133.75 | 134.22 | 132.54 | 132.75 | 691,132 | -1.18(-0.88%) |
Jun 22, 2015 | 135.94 | 136.35 | 133.76 | 133.93 | 1,143,722 | -1.91(-1.40%) |
Jun 19, 2015 | 136.64 | 136.92 | 135.28 | 135.84 | 1,764,700 | -1.02(-0.75%) |
Jun 18, 2015 | 134.59 | 137.41 | 134.56 | 136.86 | 1,329,596 | +2.55(+1.90%) |
Jun 17, 2015 | 133.46 | 134.46 | 132.15 | 134.31 | 1,093,603 | +0.88(+0.66%) |
Jun 16, 2015 | 131.98 | 133.80 | 131.83 | 133.43 | 729,541 | +1.45(+1.10%) |
Jun 15, 2015 | 132.44 | 132.44 | 131.26 | 131.98 | 842,578 | -0.80(-0.60%) |
Jun 12, 2015 | 132.73 | 133.21 | 132.06 | 132.78 | 589,757 | -0.11(-0.08%) |
Jun 11, 2015 | 132.42 | 133.35 | 132.28 | 132.88 | 909,414 | +0.95(+0.72%) |
Jun 10, 2015 | 131.24 | 133.13 | 130.88 | 131.93 | 822,187 | +0.91(+0.69%) |
Jun 09, 2015 | 132.16 | 132.64 | 130.83 | 131.02 | 846,460 | -0.71(-0.54%) |
Jun 08, 2015 | 132.62 | 132.96 | 131.73 | 131.73 | 1,195,994 | -0.89(-0.67%) |
Jun 05, 2015 | 134.85 | 134.85 | 132.52 | 132.62 | 1,165,551 | -2.46(-1.82%) |
Jun 04, 2015 | 135.69 | 136.27 | 134.89 | 135.07 | 1,028,278 | -0.94(-0.69%) |
Jun 03, 2015 | 137.13 | 137.42 | 135.23 | 136.01 | 803,477 | -1.51(-1.10%) |
Jun 02, 2015 | 137.70 | 138.11 | 136.75 | 137.52 | 729,798 | -0.82(-0.59%) |
Jun 01, 2015 | 136.32 | 138.58 | 136.00 | 138.34 | 949,167 | +1.96(+1.44%) |
May 29, 2015 | 138.13 | 138.47 | 135.82 | 136.38 | 2,048,127 | -1.40(-1.01%) |
May 28, 2015 | 138.62 | 138.78 | 137.13 | 137.77 | 592,955 | -0.47(-0.34%) |
May 27, 2015 | 136.59 | 138.46 | 136.38 | 138.24 | 611,739 | +1.65(+1.21%) |
May 26, 2015 | 137.37 | 137.40 | 136.17 | 136.59 | 858,227 | -0.88(-0.64%) |
May 22, 2015 | 137.27 | 137.47 | 137.47 | 137.47 | 703,323 | +0.17(+0.12%) |
May 21, 2015 | 138.11 | 138.86 | 136.64 | 137.30 | 1,258,629 | -0.92(-0.66%) |
May 20, 2015 | 138.93 | 139.50 | 138.22 | 138.22 | 1,462,373 | -0.71(-0.51%) |
May 19, 2015 | 140.28 | 140.44 | 138.75 | 138.92 | 1,238,182 | -1.64(-1.17%) |
May 18, 2015 | 140.42 | 141.35 | 140.09 | 140.56 | 1,015,243 | -0.42(-0.30%) |
May 15, 2015 | 139.49 | 141.10 | 139.01 | 140.98 | 952,127 | +1.89(+1.36%) |
May 14, 2015 | 136.87 | 139.20 | 136.79 | 139.09 | 817,816 | +2.93(+2.15%) |
May 13, 2015 | 138.61 | 139.44 | 135.69 | 136.16 | 769,313 | -2.09(-1.51%) |
May 12, 2015 | 137.03 | 138.91 | 135.41 | 138.25 | 937,936 | +1.43(+1.05%) |
May 11, 2015 | 138.46 | 138.89 | 136.35 | 136.82 | 1,501,982 | -1.67(-1.21%) |
May 08, 2015 | 136.24 | 139.13 | 136.24 | 138.49 | 1,080,147 | +3.33(+2.46%) |
May 07, 2015 | 132.77 | 135.80 | 132.57 | 135.16 | 1,035,379 | +3.14(+2.38%) |
May 06, 2015 | 132.88 | 133.28 | 131.26 | 132.02 | 960,939 | -0.13(-0.10%) |
May 05, 2015 | 134.11 | 134.52 | 131.71 | 132.16 | 1,036,686 | -2.54(-1.88%) |
May 04, 2015 | 134.29 | 135.15 | 134.17 | 134.69 | 735,551 | +0.72(+0.54%) |