Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 151.90 | 152.41 | 151.42 | 151.78 | 352,229 | +0.11(+0.07%) |
Jul 30, 2015 | 151.49 | 152.34 | 150.47 | 151.67 | 724,218 | -0.18(-0.12%) |
Jul 29, 2015 | 149.24 | 151.96 | 149.20 | 151.85 | 781,470 | +2.36(+1.58%) |
Jul 28, 2015 | 151.69 | 153.50 | 149.19 | 149.49 | 739,513 | -5.13(-3.32%) |
Jul 27, 2015 | 154.48 | 155.87 | 154.19 | 154.62 | 366,094 | -0.95(-0.61%) |
Jul 24, 2015 | 156.34 | 157.15 | 154.57 | 155.57 | 464,570 | -1.02(-0.65%) |
Jul 23, 2015 | 157.72 | 158.35 | 156.19 | 156.59 | 338,928 | -1.19(-0.76%) |
Jul 22, 2015 | 157.69 | 159.02 | 156.93 | 157.79 | 480,246 | -0.05(-0.03%) |
Jul 21, 2015 | 158.09 | 160.78 | 156.99 | 157.84 | 352,781 | -0.15(-0.09%) |
Jul 20, 2015 | 158.14 | 159.44 | 157.17 | 157.99 | 381,284 | +0.26(+0.16%) |
Jul 17, 2015 | 159.13 | 159.13 | 157.27 | 157.73 | 412,219 | -1.03(-0.65%) |
Jul 16, 2015 | 158.35 | 159.24 | 157.64 | 158.76 | 255,486 | +1.13(+0.72%) |
Jul 15, 2015 | 156.66 | 157.63 | 156.00 | 157.63 | 388,244 | +0.99(+0.63%) |
Jul 14, 2015 | 156.50 | 157.45 | 155.81 | 156.63 | 292,494 | +0.07(+0.05%) |
Jul 13, 2015 | 156.73 | 156.80 | 155.14 | 156.56 | 378,848 | +1.05(+0.68%) |
Jul 10, 2015 | 155.05 | 156.33 | 154.14 | 155.51 | 256,306 | +2.31(+1.50%) |
Jul 09, 2015 | 155.77 | 156.33 | 152.62 | 153.20 | 335,505 | -1.13(-0.73%) |
Jul 08, 2015 | 150.98 | 155.80 | 150.98 | 154.33 | 621,608 | -1.18(-0.76%) |
Jul 07, 2015 | 154.18 | 155.53 | 152.58 | 155.51 | 370,534 | +1.60(+1.04%) |
Jul 06, 2015 | 151.58 | 154.00 | 151.58 | 153.91 | 327,396 | +0.79(+0.51%) |
Jul 02, 2015 | 154.01 | 153.12 | 153.12 | 153.12 | 266,517 | -0.88(-0.57%) |
Jul 01, 2015 | 153.34 | 154.64 | 152.14 | 154.00 | 514,587 | +3.14(+2.08%) |
Jun 30, 2015 | 151.30 | 151.90 | 149.94 | 150.86 | 301,102 | +0.53(+0.35%) |
Jun 29, 2015 | 152.15 | 152.42 | 150.12 | 150.33 | 398,251 | -2.60(-1.70%) |
Jun 26, 2015 | 152.02 | 153.39 | 152.02 | 152.93 | 385,794 | +1.00(+0.66%) |
Jun 25, 2015 | 152.83 | 152.95 | 151.29 | 151.93 | 295,833 | -0.68(-0.45%) |
Jun 24, 2015 | 154.32 | 154.88 | 152.59 | 152.61 | 290,107 | -1.80(-1.16%) |
Jun 23, 2015 | 154.66 | 154.87 | 153.13 | 154.40 | 231,279 | +0.58(+0.38%) |
Jun 22, 2015 | 153.90 | 154.62 | 152.69 | 153.82 | 361,662 | +0.63(+0.41%) |
Jun 19, 2015 | 153.88 | 154.37 | 152.70 | 153.19 | 328,249 | -0.60(-0.39%) |
Jun 18, 2015 | 152.85 | 154.01 | 152.26 | 153.79 | 279,169 | +1.20(+0.79%) |
Jun 17, 2015 | 152.54 | 153.30 | 151.61 | 152.59 | 284,704 | +0.31(+0.21%) |
Jun 16, 2015 | 150.96 | 153.34 | 150.81 | 152.27 | 326,000 | +1.15(+0.76%) |
Jun 15, 2015 | 151.20 | 151.99 | 149.87 | 151.12 | 224,212 | -0.92(-0.61%) |
Jun 12, 2015 | 152.89 | 152.89 | 151.71 | 152.04 | 197,282 | -1.20(-0.78%) |
Jun 11, 2015 | 150.46 | 153.24 | 149.22 | 153.24 | 315,721 | +2.60(+1.73%) |
Jun 10, 2015 | 149.38 | 151.43 | 149.20 | 150.64 | 344,167 | +2.05(+1.38%) |
Jun 09, 2015 | 149.40 | 149.40 | 148.51 | 148.59 | 222,128 | -0.80(-0.54%) |
Jun 08, 2015 | 151.43 | 152.27 | 149.23 | 149.40 | 316,446 | -1.96(-1.29%) |
Jun 05, 2015 | 152.22 | 152.98 | 150.66 | 151.35 | 257,637 | -0.13(-0.09%) |
Jun 04, 2015 | 151.30 | 152.40 | 150.48 | 151.49 | 241,640 | -0.92(-0.60%) |
Jun 03, 2015 | 151.97 | 152.88 | 151.38 | 152.41 | 230,475 | +1.07(+0.71%) |
Jun 02, 2015 | 150.60 | 152.22 | 150.41 | 151.34 | 240,630 | +0.35(+0.23%) |
Jun 01, 2015 | 150.25 | 151.09 | 149.23 | 150.99 | 340,809 | +1.33(+0.89%) |
May 29, 2015 | 152.23 | 152.53 | 149.49 | 149.66 | 568,495 | -2.18(-1.43%) |
May 28, 2015 | 151.26 | 152.06 | 150.21 | 151.83 | 346,971 | +0.07(+0.04%) |
May 27, 2015 | 150.66 | 152.07 | 150.31 | 151.77 | 262,303 | +0.90(+0.60%) |
May 26, 2015 | 151.89 | 151.89 | 150.39 | 150.87 | 241,422 | -1.16(-0.76%) |
May 22, 2015 | 152.09 | 152.03 | 152.03 | 152.03 | 342,025 | -0.40(-0.26%) |
May 21, 2015 | 152.53 | 153.57 | 152.25 | 152.43 | 376,317 | -0.35(-0.23%) |
May 20, 2015 | 152.55 | 152.89 | 151.51 | 152.77 | 206,276 | +0.48(+0.31%) |
May 19, 2015 | 151.51 | 153.05 | 150.66 | 152.29 | 243,172 | +0.09(+0.06%) |
May 18, 2015 | 151.16 | 152.40 | 150.50 | 152.20 | 265,041 | +1.17(+0.78%) |
May 15, 2015 | 152.47 | 152.70 | 150.73 | 151.03 | 244,949 | -1.30(-0.86%) |
May 14, 2015 | 150.83 | 152.38 | 150.29 | 152.34 | 255,731 | +1.87(+1.24%) |
May 13, 2015 | 150.03 | 150.54 | 149.40 | 150.46 | 257,835 | +0.35(+0.24%) |
May 12, 2015 | 149.89 | 150.40 | 149.13 | 150.11 | 278,137 | -0.23(-0.15%) |
May 11, 2015 | 149.27 | 150.43 | 148.92 | 150.34 | 330,277 | +0.56(+0.37%) |
May 08, 2015 | 149.44 | 149.90 | 148.51 | 149.78 | 269,383 | +1.06(+0.71%) |
May 07, 2015 | 147.94 | 148.89 | 147.22 | 148.72 | 415,549 | +0.56(+0.38%) |
May 06, 2015 | 148.78 | 148.78 | 147.01 | 148.16 | 291,392 | -0.13(-0.09%) |
May 05, 2015 | 149.16 | 149.96 | 147.68 | 148.29 | 644,612 | -1.20(-0.80%) |
May 04, 2015 | 148.51 | 149.58 | 148.50 | 149.49 | 295,397 | +0.46(+0.31%) |