Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 149.99 | 153.05 | 148.57 | 152.12 | 1,351,830 | +0.13(+0.09%) |
Jul 30, 2015 | 151.32 | 152.40 | 151.01 | 151.99 | 1,045,699 | -0.55(-0.36%) |
Jul 29, 2015 | 150.24 | 153.17 | 150.10 | 152.54 | 1,421,826 | +2.18(+1.45%) |
Jul 28, 2015 | 147.71 | 150.55 | 147.48 | 150.36 | 2,089,328 | +4.16(+2.85%) |
Jul 27, 2015 | 144.43 | 146.53 | 144.10 | 146.20 | 2,453,479 | +0.56(+0.38%) |
Jul 24, 2015 | 148.17 | 148.71 | 144.88 | 145.64 | 1,780,017 | -2.44(-1.65%) |
Jul 23, 2015 | 149.84 | 149.88 | 147.82 | 148.08 | 1,213,161 | -1.46(-0.97%) |
Jul 22, 2015 | 151.50 | 151.75 | 148.73 | 149.53 | 1,478,104 | -1.83(-1.21%) |
Jul 21, 2015 | 151.22 | 152.61 | 150.82 | 151.36 | 1,052,011 | +0.31(+0.21%) |
Jul 20, 2015 | 151.40 | 151.40 | 150.42 | 151.05 | 1,145,582 | -0.02(-0.01%) |
Jul 17, 2015 | 150.41 | 151.58 | 150.26 | 151.07 | 1,570,834 | +0.66(+0.44%) |
Jul 16, 2015 | 151.10 | 151.32 | 150.37 | 150.41 | 1,176,282 | +0.32(+0.21%) |
Jul 15, 2015 | 151.97 | 152.62 | 150.00 | 150.09 | 1,565,850 | -1.87(-1.23%) |
Jul 14, 2015 | 151.75 | 152.54 | 150.94 | 151.97 | 1,360,560 | +0.24(+0.16%) |
Jul 13, 2015 | 150.59 | 151.97 | 150.12 | 151.73 | 1,495,788 | +2.23(+1.49%) |
Jul 10, 2015 | 150.87 | 151.26 | 148.98 | 149.50 | 1,679,308 | +0.66(+0.45%) |
Jul 09, 2015 | 149.78 | 150.69 | 148.59 | 148.83 | 1,488,933 | +0.64(+0.43%) |
Jul 08, 2015 | 149.37 | 150.85 | 147.91 | 148.19 | 1,507,577 | -2.97(-1.97%) |
Jul 07, 2015 | 150.31 | 151.51 | 148.88 | 151.17 | 1,976,822 | +1.41(+0.94%) |
Jul 06, 2015 | 150.87 | 151.94 | 148.99 | 149.76 | 2,192,080 | -2.11(-1.39%) |
Jul 02, 2015 | 151.04 | 151.87 | 151.87 | 151.87 | 1,331,919 | +1.17(+0.78%) |
Jul 01, 2015 | 152.74 | 153.05 | 150.54 | 150.70 | 1,591,507 | -0.52(-0.35%) |
Jun 30, 2015 | 152.92 | 153.38 | 150.83 | 151.22 | 1,749,575 | -0.55(-0.36%) |
Jun 29, 2015 | 152.30 | 153.63 | 151.48 | 151.77 | 2,632,045 | -2.34(-1.52%) |
Jun 26, 2015 | 154.12 | 154.51 | 153.68 | 154.11 | 1,891,879 | +0.76(+0.50%) |
Jun 25, 2015 | 154.09 | 154.43 | 153.16 | 153.35 | 1,721,995 | -0.55(-0.36%) |
Jun 24, 2015 | 155.30 | 155.99 | 153.01 | 153.90 | 1,972,008 | -1.64(-1.06%) |
Jun 23, 2015 | 156.81 | 156.93 | 155.00 | 155.54 | 1,726,906 | -0.90(-0.57%) |
Jun 22, 2015 | 156.86 | 157.65 | 156.19 | 156.44 | 1,952,382 | +0.30(+0.19%) |
Jun 19, 2015 | 157.40 | 158.27 | 156.14 | 156.14 | 2,759,326 | -2.18(-1.37%) |
Jun 18, 2015 | 156.69 | 159.91 | 156.69 | 158.31 | 3,365,228 | +1.47(+0.94%) |
Jun 17, 2015 | 157.99 | 158.75 | 154.87 | 156.84 | 4,542,967 | -4.79(-2.97%) |
Jun 16, 2015 | 161.53 | 162.84 | 159.60 | 161.63 | 2,734,809 | -0.25(-0.15%) |
Jun 15, 2015 | 161.76 | 162.29 | 160.81 | 161.88 | 1,588,712 | -0.86(-0.53%) |
Jun 12, 2015 | 163.11 | 163.78 | 161.97 | 162.74 | 1,895,638 | -1.20(-0.73%) |
Jun 11, 2015 | 163.32 | 164.12 | 162.04 | 163.93 | 2,164,952 | +2.36(+1.46%) |
Jun 10, 2015 | 159.82 | 162.98 | 159.25 | 161.58 | 2,109,394 | +1.73(+1.08%) |
Jun 09, 2015 | 159.48 | 160.94 | 158.63 | 159.85 | 1,118,557 | +0.43(+0.27%) |
Jun 08, 2015 | 161.22 | 161.28 | 159.20 | 159.42 | 1,825,369 | -2.08(-1.29%) |
Jun 05, 2015 | 159.09 | 162.20 | 158.28 | 161.51 | 2,189,562 | +2.31(+1.45%) |
Jun 04, 2015 | 158.55 | 159.51 | 158.43 | 159.19 | 1,528,934 | -0.26(-0.16%) |
Jun 03, 2015 | 156.42 | 159.78 | 155.73 | 159.45 | 2,178,790 | +3.72(+2.39%) |
Jun 02, 2015 | 154.68 | 156.55 | 153.41 | 155.73 | 1,130,113 | +0.31(+0.20%) |
Jun 01, 2015 | 154.09 | 155.96 | 153.25 | 155.42 | 1,435,848 | +1.91(+1.24%) |
May 29, 2015 | 154.66 | 154.98 | 153.32 | 153.51 | 1,306,910 | -1.67(-1.07%) |
May 28, 2015 | 156.07 | 156.11 | 154.69 | 155.18 | 1,467,944 | -1.38(-0.88%) |
May 27, 2015 | 154.76 | 156.76 | 154.13 | 156.56 | 912,642 | +2.26(+1.46%) |
May 26, 2015 | 155.09 | 155.12 | 154.01 | 154.30 | 1,076,045 | -0.95(-0.61%) |
May 22, 2015 | 156.40 | 155.25 | 155.25 | 155.25 | 874,494 | -1.21(-0.78%) |
May 21, 2015 | 156.78 | 157.08 | 155.51 | 156.46 | 1,255,127 | -0.86(-0.55%) |
May 20, 2015 | 157.49 | 158.45 | 157.00 | 157.32 | 1,062,555 | -0.41(-0.26%) |
May 19, 2015 | 157.31 | 158.37 | 156.86 | 157.73 | 1,396,360 | +0.71(+0.45%) |
May 18, 2015 | 155.21 | 157.24 | 155.10 | 157.02 | 1,758,057 | +1.81(+1.16%) |
May 15, 2015 | 154.39 | 155.35 | 153.76 | 155.21 | 1,683,815 | +1.50(+0.97%) |
May 14, 2015 | 153.18 | 154.20 | 152.53 | 153.72 | 1,668,610 | +1.35(+0.88%) |
May 13, 2015 | 153.31 | 153.76 | 152.14 | 152.37 | 1,370,059 | -1.32(-0.86%) |
May 12, 2015 | 153.46 | 153.94 | 152.84 | 153.69 | 1,271,380 | -0.69(-0.45%) |
May 11, 2015 | 154.21 | 155.07 | 154.21 | 154.38 | 1,498,197 | +0.75(+0.49%) |
May 08, 2015 | 153.31 | 154.28 | 153.12 | 153.63 | 1,395,161 | +1.43(+0.94%) |
May 07, 2015 | 150.54 | 152.97 | 150.29 | 152.20 | 1,296,108 | +1.93(+1.29%) |
May 06, 2015 | 151.27 | 151.34 | 149.29 | 150.27 | 1,179,912 | -0.22(-0.15%) |
May 05, 2015 | 151.99 | 152.72 | 150.22 | 150.49 | 1,316,776 | -2.23(-1.46%) |
May 04, 2015 | 152.09 | 153.74 | 152.00 | 152.72 | 1,175,081 | +0.53(+0.35%) |