Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 161.12 | 162.20 | 158.11 | 159.99 | 26,840 | -0.41(-0.26%) |
Jul 30, 2015 | 161.80 | 162.59 | 158.72 | 160.40 | 40,449 | -1.39(-0.86%) |
Jul 29, 2015 | 161.53 | 162.00 | 160.09 | 161.79 | 43,692 | +0.79(+0.49%) |
Jul 28, 2015 | 161.28 | 161.85 | 159.00 | 161.00 | 40,098 | +0.67(+0.42%) |
Jul 27, 2015 | 160.06 | 161.98 | 160.00 | 160.33 | 17,491 | -0.60(-0.37%) |
Jul 24, 2015 | 161.85 | 162.55 | 160.01 | 160.93 | 44,187 | -0.19(-0.12%) |
Jul 23, 2015 | 163.94 | 166.40 | 161.01 | 161.12 | 46,871 | -2.98(-1.82%) |
Jul 22, 2015 | 163.29 | 165.62 | 162.00 | 164.10 | 23,565 | +1.86(+1.15%) |
Jul 21, 2015 | 161.00 | 163.00 | 161.00 | 162.24 | 20,221 | +0.98(+0.61%) |
Jul 20, 2015 | 164.75 | 164.75 | 161.08 | 161.26 | 16,052 | -1.74(-1.07%) |
Jul 17, 2015 | 162.66 | 164.11 | 161.91 | 163.00 | 23,872 | -0.31(-0.19%) |
Jul 16, 2015 | 162.02 | 164.46 | 161.83 | 163.31 | 23,650 | +0.61(+0.37%) |
Jul 15, 2015 | 162.38 | 163.45 | 161.24 | 162.70 | 28,002 | +0.13(+0.08%) |
Jul 14, 2015 | 158.66 | 163.35 | 158.55 | 162.57 | 52,546 | +3.74(+2.35%) |
Jul 13, 2015 | 159.07 | 159.78 | 157.38 | 158.83 | 29,149 | -0.28(-0.18%) |
Jul 10, 2015 | 157.00 | 159.47 | 156.54 | 159.11 | 16,110 | +3.46(+2.22%) |
Jul 09, 2015 | 155.91 | 157.37 | 154.66 | 155.65 | 14,723 | +1.37(+0.89%) |
Jul 08, 2015 | 155.93 | 160.61 | 154.01 | 154.28 | 35,899 | -2.28(-1.46%) |
Jul 07, 2015 | 156.80 | 158.09 | 154.83 | 156.56 | 24,448 | -0.24(-0.15%) |
Jul 06, 2015 | 154.61 | 157.19 | 154.61 | 156.80 | 20,327 | +1.33(+0.86%) |
Jul 02, 2015 | 155.07 | 155.47 | 155.47 | 155.47 | 14,000 | +1.39(+0.90%) |
Jul 01, 2015 | 155.56 | 156.85 | 153.05 | 154.08 | 40,808 | -0.87(-0.56%) |
Jun 30, 2015 | 154.96 | 156.30 | 153.27 | 154.95 | 23,487 | +0.75(+0.49%) |
Jun 29, 2015 | 155.76 | 156.90 | 153.37 | 154.20 | 23,368 | -1.90(-1.22%) |
Jun 26, 2015 | 157.00 | 158.04 | 155.60 | 156.10 | 52,873 | -0.85(-0.54%) |
Jun 25, 2015 | 157.45 | 160.12 | 155.24 | 156.95 | 43,683 | -0.63(-0.40%) |
Jun 24, 2015 | 159.98 | 161.24 | 157.29 | 157.58 | 43,134 | -2.39(-1.49%) |
Jun 23, 2015 | 157.14 | 160.33 | 156.73 | 159.97 | 38,013 | +2.72(+1.73%) |
Jun 22, 2015 | 156.00 | 158.65 | 155.02 | 157.25 | 59,185 | +1.99(+1.28%) |
Jun 19, 2015 | 156.21 | 157.21 | 155.20 | 155.26 | 70,288 | -1.85(-1.18%) |
Jun 18, 2015 | 156.69 | 157.98 | 155.49 | 157.11 | 29,118 | +1.17(+0.75%) |
Jun 17, 2015 | 158.92 | 159.00 | 155.61 | 155.94 | 25,480 | -2.85(-1.79%) |
Jun 16, 2015 | 154.79 | 159.79 | 154.33 | 158.79 | 31,209 | +4.08(+2.64%) |
Jun 15, 2015 | 156.58 | 157.12 | 153.30 | 154.71 | 93,636 | -3.19(-2.02%) |
Jun 12, 2015 | 159.12 | 160.50 | 157.41 | 157.90 | 15,026 | -2.08(-1.30%) |
Jun 11, 2015 | 158.75 | 160.00 | 156.10 | 159.98 | 16,373 | +1.33(+0.84%) |
Jun 10, 2015 | 158.39 | 159.00 | 155.94 | 158.65 | 36,430 | +1.22(+0.77%) |
Jun 09, 2015 | 159.00 | 159.00 | 155.50 | 157.43 | 21,435 | +0.17(+0.11%) |
Jun 08, 2015 | 154.51 | 158.63 | 154.51 | 157.26 | 24,215 | +2.36(+1.52%) |
Jun 05, 2015 | 156.78 | 156.98 | 153.10 | 154.90 | 25,399 | -1.25(-0.80%) |
Jun 04, 2015 | 158.34 | 158.88 | 155.00 | 156.15 | 16,720 | -2.84(-1.79%) |
Jun 03, 2015 | 156.33 | 159.00 | 154.26 | 158.99 | 43,063 | +3.49(+2.24%) |
Jun 02, 2015 | 152.52 | 156.36 | 152.52 | 155.50 | 22,749 | +1.91(+1.24%) |
Jun 01, 2015 | 152.97 | 155.00 | 152.30 | 153.59 | 18,586 | +1.97(+1.30%) |
May 29, 2015 | 150.00 | 152.99 | 149.36 | 151.62 | 44,754 | -0.05(-0.03%) |
May 28, 2015 | 151.49 | 152.29 | 150.80 | 151.67 | 11,716 | +0.67(+0.44%) |
May 27, 2015 | 146.42 | 151.61 | 146.42 | 151.00 | 22,283 | +2.50(+1.68%) |
May 26, 2015 | 149.92 | 149.92 | 148.15 | 148.50 | 20,318 | -1.14(-0.76%) |
May 22, 2015 | 151.87 | 149.64 | 149.64 | 149.64 | 37,200 | -2.55(-1.68%) |
May 21, 2015 | 151.80 | 153.59 | 147.71 | 152.19 | 36,678 | -0.42(-0.28%) |
May 20, 2015 | 148.34 | 152.78 | 148.15 | 152.61 | 16,764 | +1.86(+1.23%) |
May 19, 2015 | 148.35 | 150.83 | 147.45 | 150.75 | 18,024 | +1.80(+1.21%) |
May 18, 2015 | 147.99 | 149.00 | 146.95 | 148.95 | 16,871 | +0.89(+0.60%) |
May 15, 2015 | 150.00 | 150.44 | 148.06 | 148.06 | 13,628 | -1.94(-1.29%) |
May 14, 2015 | 149.50 | 150.00 | 148.65 | 150.00 | 24,069 | +0.28(+0.19%) |
May 13, 2015 | 147.00 | 149.80 | 147.00 | 149.72 | 28,503 | +0.22(+0.15%) |
May 12, 2015 | 148.61 | 149.73 | 147.76 | 149.50 | 21,965 | +1.13(+0.76%) |
May 11, 2015 | 148.48 | 149.00 | 147.41 | 148.37 | 21,312 | -0.11(-0.07%) |
May 08, 2015 | 146.56 | 149.58 | 146.56 | 148.48 | 29,618 | +1.91(+1.30%) |
May 07, 2015 | 145.25 | 147.48 | 144.62 | 146.57 | 17,372 | +1.28(+0.88%) |
May 06, 2015 | 143.50 | 145.99 | 142.53 | 145.29 | 24,174 | +2.17(+1.52%) |
May 05, 2015 | 143.29 | 143.50 | 142.54 | 143.12 | 25,255 | -0.19(-0.13%) |
May 04, 2015 | 142.69 | 143.49 | 142.25 | 143.31 | 18,311 | +0.91(+0.64%) |