Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 178.80 | 179.80 | 177.60 | 178.20 | 524,698 | -1.00(-0.56%) |
Jul 30, 2015 | 177.40 | 179.20 | 177.10 | 179.20 | 923,394 | +1.80(+1.01%) |
Jul 29, 2015 | 174.80 | 178.40 | 174.60 | 177.40 | 868,995 | +2.40(+1.37%) |
Jul 28, 2015 | 171.80 | 175.40 | 170.00 | 175.00 | 1,193,657 | +3.20(+1.86%) |
Jul 27, 2015 | 172.40 | 172.60 | 169.20 | 171.80 | 817,042 | -2.60(-1.49%) |
Jul 24, 2015 | 175.80 | 177.20 | 174.00 | 174.40 | 574,137 | -1.40(-0.80%) |
Jul 23, 2015 | 177.80 | 178.00 | 175.00 | 175.80 | 646,212 | -0.80(-0.45%) |
Jul 22, 2015 | 173.00 | 178.80 | 172.80 | 176.60 | 963,296 | +2.80(+1.61%) |
Jul 21, 2015 | 176.60 | 176.80 | 173.60 | 173.80 | 507,206 | -2.60(-1.47%) |
Jul 20, 2015 | 179.60 | 179.80 | 176.20 | 176.40 | 536,176 | -1.80(-1.01%) |
Jul 17, 2015 | 178.60 | 180.00 | 176.60 | 178.20 | 691,282 | -0.80(-0.45%) |
Jul 16, 2015 | 175.60 | 179.00 | 175.00 | 179.00 | 899,660 | +4.40(+2.52%) |
Jul 15, 2015 | 175.80 | 176.20 | 173.80 | 174.60 | 532,321 | -1.80(-1.02%) |
Jul 14, 2015 | 175.80 | 178.40 | 175.00 | 176.40 | 736,142 | -1.40(-0.79%) |
Jul 13, 2015 | 174.80 | 178.00 | 174.40 | 177.80 | 912,473 | +3.60(+2.07%) |
Jul 10, 2015 | 171.80 | 176.38 | 169.20 | 174.20 | 1,057,856 | +0.60(+0.35%) |
Jul 09, 2015 | 167.80 | 174.20 | 166.80 | 173.60 | 1,420,246 | +8.20(+4.96%) |
Jul 08, 2015 | 168.20 | 170.60 | 165.00 | 165.40 | 689,771 | -5.20(-3.05%) |
Jul 07, 2015 | 166.40 | 170.80 | 164.00 | 170.60 | 1,025,231 | +4.80(+2.90%) |
Jul 06, 2015 | 165.80 | 169.80 | 164.00 | 165.80 | 1,414,839 | -2.00(-1.19%) |
Jul 02, 2015 | 168.00 | 167.80 | 167.80 | 167.80 | 894,870 | -0.40(-0.24%) |
Jul 01, 2015 | 168.80 | 171.80 | 167.20 | 168.20 | 934,721 | +1.20(+0.72%) |
Jun 30, 2015 | 169.20 | 169.30 | 166.60 | 167.00 | 1,208,279 | +0.60(+0.36%) |
Jun 29, 2015 | 169.20 | 172.40 | 165.20 | 166.40 | 1,125,811 | -4.80(-2.80%) |
Jun 26, 2015 | 172.00 | 173.00 | 170.00 | 171.20 | 800,970 | -0.80(-0.47%) |
Jun 25, 2015 | 175.00 | 175.20 | 172.00 | 172.00 | 749,033 | -1.60(-0.92%) |
Jun 24, 2015 | 177.20 | 177.80 | 172.20 | 173.60 | 1,120,405 | -4.20(-2.36%) |
Jun 23, 2015 | 173.40 | 178.40 | 173.40 | 177.80 | 1,177,552 | +4.00(+2.30%) |
Jun 22, 2015 | 176.00 | 176.00 | 173.40 | 173.80 | 563,177 | -0.60(-0.34%) |
Jun 19, 2015 | 171.20 | 175.40 | 170.40 | 174.40 | 1,179,705 | +2.40(+1.40%) |
Jun 18, 2015 | 171.00 | 176.00 | 167.00 | 172.00 | 3,222,046 | -6.40(-3.59%) |
Jun 17, 2015 | 180.00 | 181.20 | 175.80 | 178.40 | 1,288,485 | -0.60(-0.34%) |
Jun 16, 2015 | 175.20 | 179.40 | 174.00 | 179.00 | 981,496 | +3.80(+2.17%) |
Jun 15, 2015 | 178.80 | 179.00 | 172.60 | 175.20 | 1,228,511 | -3.80(-2.12%) |
Jun 12, 2015 | 179.20 | 180.31 | 177.00 | 179.00 | 1,031,753 | -0.20(-0.11%) |
Jun 11, 2015 | 176.40 | 179.20 | 176.00 | 179.20 | 1,486,747 | +6.40(+3.70%) |
Jun 10, 2015 | 169.40 | 173.80 | 168.80 | 172.80 | 861,555 | +3.80(+2.25%) |
Jun 09, 2015 | 167.00 | 169.40 | 165.00 | 169.00 | 514,102 | +2.40(+1.44%) |
Jun 08, 2015 | 168.40 | 168.80 | 166.40 | 166.60 | 604,726 | +0.40(+0.24%) |
Jun 05, 2015 | 166.40 | 167.80 | 164.20 | 166.20 | 745,100 | -0.60(-0.36%) |
Jun 04, 2015 | 169.60 | 173.80 | 166.00 | 166.80 | 1,300,226 | -6.60(-3.81%) |
Jun 03, 2015 | 171.20 | 173.40 | 170.80 | 173.40 | 657,417 | +3.20(+1.88%) |
Jun 02, 2015 | 173.00 | 173.00 | 168.40 | 170.20 | 887,595 | -3.00(-1.73%) |
Jun 01, 2015 | 174.60 | 174.80 | 172.00 | 173.20 | 715,871 | -1.20(-0.69%) |
May 29, 2015 | 174.60 | 176.40 | 172.80 | 174.40 | 2,202,850 | +0.40(+0.23%) |
May 28, 2015 | 174.80 | 175.60 | 172.60 | 174.00 | 893,742 | -0.80(-0.46%) |
May 27, 2015 | 176.00 | 176.40 | 172.10 | 174.80 | 1,183,231 | +2.20(+1.27%) |
May 26, 2015 | 170.80 | 174.20 | 170.60 | 172.60 | 1,245,822 | +1.40(+0.82%) |
May 22, 2015 | 169.80 | 171.20 | 171.20 | 171.20 | 730,015 | +1.60(+0.94%) |
May 21, 2015 | 167.40 | 170.20 | 165.80 | 169.60 | 1,025,006 | +2.40(+1.44%) |
May 20, 2015 | 165.00 | 167.80 | 164.00 | 167.20 | 724,380 | +2.60(+1.58%) |
May 19, 2015 | 169.20 | 169.60 | 163.80 | 164.60 | 886,447 | -4.00(-2.37%) |
May 18, 2015 | 164.40 | 169.00 | 163.60 | 168.60 | 949,909 | +2.80(+1.69%) |
May 15, 2015 | 158.60 | 166.60 | 158.40 | 165.80 | 1,362,139 | +7.20(+4.54%) |
May 14, 2015 | 161.80 | 162.00 | 158.40 | 158.60 | 637,731 | -1.20(-0.75%) |
May 13, 2015 | 158.20 | 161.60 | 158.00 | 159.80 | 790,684 | +3.20(+2.04%) |
May 12, 2015 | 157.20 | 158.20 | 156.00 | 156.60 | 421,943 | -2.20(-1.39%) |
May 11, 2015 | 159.60 | 160.20 | 158.20 | 158.80 | 328,061 | -0.80(-0.50%) |
May 08, 2015 | 158.20 | 160.60 | 158.20 | 159.60 | 443,084 | +2.20(+1.40%) |
May 07, 2015 | 155.60 | 157.80 | 155.60 | 157.40 | 644,904 | +1.20(+0.77%) |
May 06, 2015 | 158.60 | 159.20 | 155.60 | 156.20 | 727,473 | -1.40(-0.89%) |
May 05, 2015 | 161.40 | 162.00 | 156.20 | 157.60 | 830,048 | -5.00(-3.08%) |
May 04, 2015 | 161.00 | 165.20 | 160.80 | 162.60 | 918,176 | +3.20(+2.01%) |