Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 148.35 | 153.30 | 119.70 | 126.45 | 1,423,893 | -49.95(-28.32%) |
Jul 30, 2015 | 172.65 | 177.30 | 172.50 | 176.40 | 172,333 | +3.15(+1.82%) |
Jul 29, 2015 | 165.45 | 174.15 | 164.55 | 173.25 | 169,034 | +7.50(+4.52%) |
Jul 28, 2015 | 161.55 | 167.70 | 159.15 | 165.75 | 112,385 | +5.25(+3.27%) |
Jul 27, 2015 | 161.40 | 162.90 | 159.00 | 160.50 | 90,523 | -1.80(-1.11%) |
Jul 24, 2015 | 164.70 | 166.65 | 160.80 | 162.30 | 105,073 | -3.15(-1.90%) |
Jul 23, 2015 | 161.40 | 171.00 | 161.40 | 165.45 | 143,777 | +4.80(+2.99%) |
Jul 22, 2015 | 156.75 | 161.03 | 156.50 | 160.65 | 126,602 | +3.90(+2.49%) |
Jul 21, 2015 | 156.15 | 162.50 | 156.00 | 156.75 | 74,652 | +0.15(+0.10%) |
Jul 20, 2015 | 153.45 | 157.95 | 152.25 | 156.60 | 106,184 | +3.00(+1.95%) |
Jul 17, 2015 | 152.40 | 154.95 | 150.38 | 153.60 | 91,890 | +1.05(+0.69%) |
Jul 16, 2015 | 153.90 | 154.89 | 150.90 | 152.55 | 63,803 | -0.75(-0.49%) |
Jul 15, 2015 | 155.70 | 158.25 | 152.70 | 153.30 | 81,478 | -2.70(-1.73%) |
Jul 14, 2015 | 154.95 | 157.28 | 154.80 | 156.00 | 67,951 | +0.30(+0.19%) |
Jul 13, 2015 | 153.90 | 157.05 | 150.75 | 155.70 | 206,444 | +3.00(+1.96%) |
Jul 10, 2015 | 155.70 | 157.20 | 151.95 | 152.70 | 123,066 | -1.05(-0.68%) |
Jul 09, 2015 | 150.15 | 155.55 | 149.40 | 153.75 | 194,276 | +6.45(+4.38%) |
Jul 08, 2015 | 152.10 | 154.50 | 146.10 | 147.30 | 146,617 | -6.00(-3.91%) |
Jul 07, 2015 | 151.65 | 154.35 | 146.70 | 153.30 | 167,851 | +0.90(+0.59%) |
Jul 06, 2015 | 148.35 | 153.00 | 146.85 | 152.40 | 188,260 | +1.65(+1.09%) |
Jul 02, 2015 | 151.95 | 150.75 | 150.75 | 150.75 | 121,973 | -1.50(-0.99%) |
Jul 01, 2015 | 154.05 | 159.00 | 151.35 | 152.25 | 139,856 | -0.75(-0.49%) |
Jun 30, 2015 | 154.20 | 156.90 | 152.55 | 153.00 | 118,146 | +0.60(+0.39%) |
Jun 29, 2015 | 158.85 | 160.05 | 151.57 | 152.40 | 202,264 | -9.30(-5.75%) |
Jun 26, 2015 | 158.85 | 163.35 | 153.75 | 161.70 | 672,368 | +3.45(+2.18%) |
Jun 25, 2015 | 160.95 | 160.95 | 157.65 | 158.25 | 105,914 | -3.15(-1.95%) |
Jun 24, 2015 | 159.60 | 163.50 | 158.40 | 161.40 | 112,725 | +0.75(+0.47%) |
Jun 23, 2015 | 160.05 | 163.80 | 160.05 | 160.65 | 78,868 | +0.30(+0.19%) |
Jun 22, 2015 | 157.95 | 162.45 | 155.55 | 160.35 | 97,154 | +3.60(+2.30%) |
Jun 19, 2015 | 154.05 | 158.40 | 151.35 | 156.75 | 178,652 | +0.75(+0.48%) |
Jun 18, 2015 | 158.55 | 158.55 | 155.40 | 156.00 | 100,798 | -2.55(-1.61%) |
Jun 17, 2015 | 162.90 | 164.10 | 158.25 | 158.55 | 98,707 | -4.50(-2.76%) |
Jun 16, 2015 | 160.50 | 165.60 | 159.00 | 163.05 | 112,712 | +1.95(+1.21%) |
Jun 15, 2015 | 163.65 | 165.75 | 160.35 | 161.10 | 207,938 | -4.20(-2.54%) |
Jun 12, 2015 | 159.30 | 168.07 | 158.93 | 165.30 | 207,049 | +5.55(+3.47%) |
Jun 11, 2015 | 158.40 | 162.90 | 157.50 | 159.75 | 202,912 | +1.20(+0.76%) |
Jun 10, 2015 | 150.45 | 159.30 | 150.30 | 158.55 | 235,639 | +8.25(+5.49%) |
Jun 09, 2015 | 146.10 | 156.90 | 144.60 | 150.30 | 341,596 | +4.50(+3.09%) |
Jun 08, 2015 | 140.55 | 148.20 | 140.10 | 145.80 | 192,178 | +5.25(+3.74%) |
Jun 05, 2015 | 147.30 | 147.45 | 138.75 | 140.55 | 321,826 | -9.75(-6.49%) |
Jun 04, 2015 | 157.50 | 157.65 | 150.15 | 150.30 | 181,364 | -6.30(-4.02%) |
Jun 03, 2015 | 153.60 | 157.65 | 150.90 | 156.60 | 209,059 | +3.60(+2.35%) |
Jun 02, 2015 | 149.10 | 155.55 | 148.50 | 153.00 | 241,366 | +3.30(+2.20%) |
Jun 01, 2015 | 152.70 | 153.30 | 145.80 | 149.70 | 199,736 | -2.70(-1.77%) |
May 29, 2015 | 154.65 | 155.55 | 150.82 | 152.40 | 105,270 | -2.40(-1.55%) |
May 28, 2015 | 152.40 | 161.55 | 151.05 | 154.80 | 217,271 | +1.65(+1.08%) |
May 27, 2015 | 153.15 | 155.55 | 152.10 | 153.15 | 97,448 | -0.30(-0.20%) |
May 26, 2015 | 153.90 | 154.95 | 149.55 | 153.45 | 199,029 | -1.65(-1.06%) |
May 22, 2015 | 155.10 | 155.10 | 155.10 | 155.10 | 106,980 | +0.00(+0.00%) |
May 21, 2015 | 149.25 | 155.40 | 147.75 | 155.10 | 147,024 | +5.25(+3.50%) |
May 20, 2015 | 150.00 | 155.25 | 146.40 | 149.85 | 195,435 | +0.60(+0.40%) |
May 19, 2015 | 153.60 | 153.60 | 147.90 | 149.25 | 137,301 | -3.75(-2.45%) |
May 18, 2015 | 151.05 | 153.30 | 145.50 | 153.00 | 267,783 | +2.55(+1.69%) |
May 15, 2015 | 149.85 | 151.50 | 147.15 | 150.45 | 121,658 | +0.00(+0.00%) |
May 14, 2015 | 152.85 | 155.70 | 148.65 | 150.45 | 170,925 | -2.40(-1.57%) |
May 13, 2015 | 155.85 | 155.85 | 149.70 | 152.85 | 325,114 | -5.10(-3.23%) |
May 12, 2015 | 166.65 | 169.35 | 157.50 | 157.95 | 297,918 | -3.00(-1.86%) |
May 11, 2015 | 156.00 | 162.00 | 155.25 | 160.95 | 148,196 | +3.90(+2.48%) |
May 08, 2015 | 162.90 | 162.90 | 156.15 | 157.05 | 229,164 | -0.60(-0.38%) |
May 07, 2015 | 153.60 | 158.55 | 151.20 | 157.65 | 212,481 | +6.90(+4.58%) |
May 06, 2015 | 154.35 | 156.00 | 148.35 | 150.75 | 276,731 | -3.45(-2.24%) |
May 05, 2015 | 161.25 | 167.70 | 151.05 | 154.20 | 408,911 | -8.10(-4.99%) |
May 04, 2015 | 153.45 | 164.03 | 153.30 | 162.30 | 352,128 | +8.40(+5.46%) |