Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 192.45 | 196.21 | 191.15 | 195.39 | 675,446 | +3.19(+1.66%) |
Jul 30, 2015 | 190.23 | 194.13 | 189.36 | 192.20 | 439,029 | +1.29(+0.68%) |
Jul 29, 2015 | 187.44 | 191.08 | 186.65 | 190.91 | 283,185 | +3.71(+1.98%) |
Jul 28, 2015 | 186.44 | 188.21 | 185.71 | 187.19 | 264,025 | +1.17(+0.63%) |
Jul 27, 2015 | 185.38 | 187.15 | 183.92 | 186.03 | 362,895 | -0.36(-0.19%) |
Jul 24, 2015 | 186.06 | 186.82 | 185.28 | 186.39 | 347,370 | +0.37(+0.20%) |
Jul 23, 2015 | 186.81 | 187.83 | 184.85 | 186.02 | 387,962 | -0.74(-0.40%) |
Jul 22, 2015 | 185.75 | 187.71 | 185.75 | 186.76 | 389,971 | +0.03(+0.02%) |
Jul 21, 2015 | 188.75 | 188.75 | 185.73 | 186.73 | 502,600 | -2.41(-1.27%) |
Jul 20, 2015 | 189.42 | 190.83 | 188.55 | 189.14 | 671,011 | +0.84(+0.44%) |
Jul 17, 2015 | 188.18 | 188.99 | 187.26 | 188.30 | 346,899 | +0.15(+0.08%) |
Jul 16, 2015 | 189.40 | 189.75 | 187.48 | 188.16 | 409,144 | -0.23(-0.12%) |
Jul 15, 2015 | 190.61 | 190.61 | 187.84 | 188.39 | 709,033 | -2.56(-1.34%) |
Jul 14, 2015 | 187.89 | 191.21 | 187.60 | 190.95 | 584,586 | +3.08(+1.64%) |
Jul 13, 2015 | 186.92 | 188.28 | 185.57 | 187.88 | 513,429 | +2.09(+1.12%) |
Jul 10, 2015 | 183.86 | 186.22 | 182.75 | 185.79 | 732,330 | +3.51(+1.93%) |
Jul 09, 2015 | 183.55 | 184.40 | 182.02 | 182.28 | 428,148 | +0.50(+0.27%) |
Jul 08, 2015 | 181.91 | 182.28 | 180.41 | 181.78 | 489,899 | -1.79(-0.97%) |
Jul 07, 2015 | 181.56 | 184.12 | 180.01 | 183.57 | 485,341 | +2.06(+1.13%) |
Jul 06, 2015 | 181.78 | 183.41 | 180.61 | 181.51 | 516,505 | -1.92(-1.05%) |
Jul 02, 2015 | 183.43 | 183.43 | 183.43 | 183.43 | 481,902 | +1.07(+0.59%) |
Jul 01, 2015 | 180.93 | 183.79 | 177.61 | 182.36 | 774,297 | +7.69(+4.40%) |
Jun 30, 2015 | 175.61 | 176.85 | 173.92 | 174.68 | 549,825 | +0.69(+0.40%) |
Jun 29, 2015 | 174.87 | 176.94 | 173.72 | 173.99 | 356,724 | -2.91(-1.65%) |
Jun 26, 2015 | 176.72 | 177.61 | 175.62 | 176.90 | 387,271 | -0.20(-0.12%) |
Jun 25, 2015 | 176.08 | 177.89 | 174.72 | 177.10 | 566,291 | +1.41(+0.80%) |
Jun 24, 2015 | 179.73 | 180.22 | 175.11 | 175.69 | 348,512 | -4.04(-2.25%) |
Jun 23, 2015 | 180.21 | 181.47 | 178.74 | 179.73 | 228,819 | -0.19(-0.10%) |
Jun 22, 2015 | 181.09 | 182.12 | 179.40 | 179.92 | 248,253 | -0.56(-0.31%) |
Jun 19, 2015 | 179.97 | 181.06 | 179.59 | 180.48 | 301,692 | +1.03(+0.57%) |
Jun 18, 2015 | 178.34 | 180.17 | 177.78 | 179.45 | 279,546 | +1.38(+0.77%) |
Jun 17, 2015 | 178.48 | 179.12 | 176.88 | 178.07 | 170,174 | +0.28(+0.16%) |
Jun 16, 2015 | 178.17 | 178.99 | 176.86 | 177.79 | 269,438 | -0.37(-0.21%) |
Jun 15, 2015 | 175.03 | 179.13 | 174.21 | 178.16 | 455,800 | +1.94(+1.10%) |
Jun 12, 2015 | 175.53 | 176.49 | 174.38 | 176.22 | 286,527 | -0.16(-0.09%) |
Jun 11, 2015 | 174.52 | 176.43 | 173.76 | 176.38 | 255,345 | +1.99(+1.14%) |
Jun 10, 2015 | 174.69 | 175.96 | 173.92 | 174.39 | 255,564 | +0.55(+0.32%) |
Jun 09, 2015 | 172.02 | 174.16 | 171.33 | 173.84 | 241,068 | +1.58(+0.92%) |
Jun 08, 2015 | 173.71 | 174.42 | 172.09 | 172.26 | 254,782 | -2.43(-1.39%) |
Jun 05, 2015 | 172.69 | 174.97 | 171.41 | 174.69 | 281,036 | +1.55(+0.90%) |
Jun 04, 2015 | 173.76 | 174.73 | 172.79 | 173.13 | 202,742 | -1.28(-0.73%) |
Jun 03, 2015 | 173.07 | 175.42 | 172.82 | 174.41 | 227,451 | +1.16(+0.67%) |
Jun 02, 2015 | 171.71 | 174.44 | 170.80 | 173.25 | 276,439 | +1.09(+0.63%) |
Jun 01, 2015 | 172.19 | 172.96 | 169.57 | 172.16 | 448,448 | +0.87(+0.51%) |
May 29, 2015 | 173.59 | 175.14 | 170.29 | 171.29 | 1,881,960 | -2.05(-1.18%) |
May 28, 2015 | 174.45 | 175.35 | 171.05 | 173.34 | 606,064 | -0.63(-0.36%) |
May 27, 2015 | 175.98 | 176.76 | 172.41 | 173.97 | 780,596 | -0.96(-0.55%) |
May 26, 2015 | 176.01 | 177.60 | 174.17 | 174.93 | 575,377 | -1.40(-0.79%) |
May 22, 2015 | 176.62 | 176.33 | 176.33 | 176.33 | 389,169 | -0.74(-0.42%) |
May 21, 2015 | 177.66 | 177.97 | 176.57 | 177.06 | 260,946 | -0.06(-0.03%) |
May 20, 2015 | 176.64 | 178.12 | 175.92 | 177.12 | 658,530 | +0.95(+0.54%) |
May 19, 2015 | 175.86 | 177.42 | 175.30 | 176.17 | 405,848 | +1.12(+0.64%) |
May 18, 2015 | 177.05 | 177.27 | 174.22 | 175.05 | 661,075 | -2.57(-1.45%) |
May 15, 2015 | 175.42 | 177.97 | 174.38 | 177.63 | 331,530 | +1.81(+1.03%) |
May 14, 2015 | 175.68 | 176.63 | 173.77 | 175.81 | 486,811 | +1.13(+0.64%) |
May 13, 2015 | 173.36 | 178.09 | 172.55 | 174.69 | 979,370 | +2.60(+1.51%) |
May 12, 2015 | 169.63 | 172.51 | 167.24 | 172.08 | 351,562 | +1.89(+1.11%) |
May 11, 2015 | 168.82 | 171.48 | 168.59 | 170.19 | 278,087 | +1.07(+0.63%) |
May 08, 2015 | 168.25 | 169.59 | 167.29 | 169.12 | 309,214 | +2.79(+1.68%) |
May 07, 2015 | 165.10 | 167.59 | 164.28 | 166.33 | 193,707 | +0.50(+0.30%) |
May 06, 2015 | 165.81 | 166.01 | 163.13 | 165.83 | 241,291 | +0.53(+0.32%) |
May 05, 2015 | 167.74 | 169.78 | 164.74 | 165.30 | 325,505 | -2.78(-1.65%) |
May 04, 2015 | 165.06 | 168.33 | 165.06 | 168.08 | 317,586 | +2.74(+1.66%) |