Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 145.19 | 146.96 | 144.59 | 145.86 | 870,670 | +1.54(+1.06%) |
Jul 30, 2015 | 144.31 | 144.61 | 142.40 | 144.32 | 790,391 | +0.06(+0.04%) |
Jul 29, 2015 | 144.51 | 144.54 | 143.55 | 144.26 | 970,509 | -0.34(-0.24%) |
Jul 28, 2015 | 144.48 | 144.95 | 143.67 | 144.60 | 614,391 | +0.35(+0.24%) |
Jul 27, 2015 | 143.47 | 144.70 | 143.20 | 144.25 | 709,863 | +0.70(+0.49%) |
Jul 24, 2015 | 142.81 | 144.34 | 142.38 | 143.55 | 612,031 | +0.59(+0.41%) |
Jul 23, 2015 | 142.99 | 143.65 | 141.84 | 142.96 | 805,439 | -0.28(-0.19%) |
Jul 22, 2015 | 142.81 | 143.64 | 142.78 | 143.23 | 956,043 | +0.47(+0.33%) |
Jul 21, 2015 | 142.50 | 143.25 | 141.90 | 142.76 | 929,412 | +0.49(+0.35%) |
Jul 20, 2015 | 141.04 | 142.71 | 140.26 | 142.27 | 599,866 | +1.24(+0.88%) |
Jul 17, 2015 | 141.81 | 141.94 | 140.39 | 141.04 | 653,191 | -1.27(-0.89%) |
Jul 16, 2015 | 141.70 | 142.59 | 141.50 | 142.31 | 601,684 | +1.02(+0.72%) |
Jul 15, 2015 | 140.10 | 141.69 | 139.34 | 141.28 | 626,729 | +0.76(+0.54%) |
Jul 14, 2015 | 140.10 | 140.84 | 139.34 | 140.52 | 769,186 | +0.70(+0.50%) |
Jul 13, 2015 | 140.22 | 141.34 | 138.95 | 139.83 | 958,248 | +0.41(+0.29%) |
Jul 10, 2015 | 138.34 | 140.57 | 137.84 | 139.42 | 1,011,193 | +1.71(+1.24%) |
Jul 09, 2015 | 138.19 | 138.82 | 137.32 | 137.72 | 859,972 | +0.32(+0.23%) |
Jul 08, 2015 | 136.35 | 138.28 | 135.79 | 137.40 | 1,124,966 | +0.43(+0.31%) |
Jul 07, 2015 | 134.43 | 137.25 | 133.91 | 136.97 | 1,278,166 | +3.06(+2.28%) |
Jul 06, 2015 | 132.46 | 133.98 | 132.21 | 133.91 | 798,437 | +0.81(+0.61%) |
Jul 02, 2015 | 134.21 | 133.10 | 133.10 | 133.10 | 850,931 | +0.12(+0.09%) |
Jul 01, 2015 | 130.34 | 133.00 | 129.44 | 132.98 | 1,267,304 | +1.92(+1.46%) |
Jun 30, 2015 | 130.91 | 132.20 | 130.10 | 131.06 | 1,127,960 | +0.99(+0.76%) |
Jun 29, 2015 | 131.82 | 132.36 | 130.03 | 130.07 | 1,071,157 | -1.76(-1.33%) |
Jun 26, 2015 | 130.64 | 131.97 | 130.14 | 131.83 | 892,517 | +1.30(+1.00%) |
Jun 25, 2015 | 131.43 | 131.48 | 130.41 | 130.53 | 679,653 | -0.95(-0.72%) |
Jun 24, 2015 | 132.79 | 133.62 | 131.48 | 131.48 | 694,432 | -1.22(-0.92%) |
Jun 23, 2015 | 133.71 | 134.17 | 132.50 | 132.71 | 691,368 | -1.18(-0.88%) |
Jun 22, 2015 | 135.89 | 136.31 | 133.71 | 133.88 | 1,144,113 | -1.91(-1.40%) |
Jun 19, 2015 | 136.59 | 136.87 | 135.24 | 135.79 | 1,765,303 | -1.02(-0.75%) |
Jun 18, 2015 | 134.54 | 137.36 | 134.51 | 136.81 | 1,330,051 | +2.55(+1.90%) |
Jun 17, 2015 | 133.42 | 134.41 | 132.10 | 134.26 | 1,093,977 | +0.88(+0.66%) |
Jun 16, 2015 | 131.94 | 133.75 | 131.78 | 133.39 | 729,790 | +1.45(+1.10%) |
Jun 15, 2015 | 132.40 | 132.40 | 131.21 | 131.94 | 842,866 | -0.80(-0.60%) |
Jun 12, 2015 | 132.68 | 133.17 | 132.01 | 132.73 | 589,958 | -0.11(-0.08%) |
Jun 11, 2015 | 132.37 | 133.31 | 132.24 | 132.84 | 909,725 | +0.95(+0.72%) |
Jun 10, 2015 | 131.19 | 133.09 | 130.83 | 131.89 | 822,468 | +0.91(+0.69%) |
Jun 09, 2015 | 132.11 | 132.59 | 130.79 | 130.98 | 846,749 | -0.70(-0.53%) |
Jun 08, 2015 | 132.57 | 132.92 | 131.68 | 131.68 | 1,196,403 | -0.89(-0.67%) |
Jun 05, 2015 | 134.81 | 134.81 | 132.48 | 132.57 | 1,165,949 | -2.46(-1.82%) |
Jun 04, 2015 | 135.65 | 136.22 | 134.85 | 135.03 | 1,028,630 | -0.94(-0.69%) |
Jun 03, 2015 | 137.09 | 137.38 | 135.18 | 135.97 | 803,752 | -1.51(-1.10%) |
Jun 02, 2015 | 137.66 | 138.06 | 136.71 | 137.47 | 730,048 | -0.82(-0.59%) |
Jun 01, 2015 | 136.28 | 138.54 | 135.96 | 138.29 | 949,491 | +1.96(+1.44%) |
May 29, 2015 | 138.09 | 138.42 | 135.78 | 136.33 | 2,048,827 | -1.40(-1.01%) |
May 28, 2015 | 138.57 | 138.73 | 137.09 | 137.73 | 593,158 | -0.47(-0.34%) |
May 27, 2015 | 136.54 | 138.41 | 136.33 | 138.19 | 611,948 | +1.65(+1.21%) |
May 26, 2015 | 137.32 | 137.35 | 136.12 | 136.54 | 858,521 | -0.88(-0.64%) |
May 22, 2015 | 137.23 | 137.42 | 137.42 | 137.42 | 703,563 | +0.17(+0.12%) |
May 21, 2015 | 138.06 | 138.81 | 136.59 | 137.25 | 1,259,059 | -0.92(-0.66%) |
May 20, 2015 | 138.88 | 139.45 | 138.17 | 138.17 | 1,462,873 | -0.70(-0.51%) |
May 19, 2015 | 140.24 | 140.39 | 138.70 | 138.88 | 1,238,606 | -1.64(-1.17%) |
May 18, 2015 | 140.38 | 141.30 | 140.04 | 140.52 | 1,015,590 | -0.42(-0.30%) |
May 15, 2015 | 139.44 | 141.05 | 138.97 | 140.93 | 952,453 | +1.89(+1.36%) |
May 14, 2015 | 136.82 | 139.16 | 136.74 | 139.04 | 818,096 | +2.92(+2.15%) |
May 13, 2015 | 138.56 | 139.39 | 135.64 | 136.11 | 769,576 | -2.09(-1.51%) |
May 12, 2015 | 136.98 | 138.86 | 135.37 | 138.20 | 938,256 | +1.43(+1.05%) |
May 11, 2015 | 138.41 | 138.84 | 136.30 | 136.77 | 1,502,496 | -1.67(-1.21%) |
May 08, 2015 | 136.19 | 139.09 | 136.19 | 138.44 | 1,080,517 | +3.32(+2.46%) |
May 07, 2015 | 132.73 | 135.75 | 132.53 | 135.11 | 1,035,733 | +3.13(+2.38%) |
May 06, 2015 | 132.84 | 133.24 | 131.21 | 131.98 | 961,267 | -0.13(-0.10%) |
May 05, 2015 | 134.06 | 134.47 | 131.67 | 132.11 | 1,037,041 | -2.54(-1.88%) |
May 04, 2015 | 134.24 | 135.10 | 134.13 | 134.65 | 735,803 | +0.72(+0.54%) |