Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 144.59 | 146.46 | 144.35 | 145.53 | 772,515 | +1.16(+0.81%) |
Jul 30, 2015 | 143.50 | 144.63 | 142.57 | 144.37 | 643,298 | +0.56(+0.39%) |
Jul 29, 2015 | 143.66 | 144.27 | 142.86 | 143.81 | 1,022,336 | +0.15(+0.11%) |
Jul 28, 2015 | 142.68 | 143.91 | 140.66 | 143.66 | 961,914 | +1.39(+0.98%) |
Jul 27, 2015 | 143.16 | 143.32 | 141.75 | 142.26 | 1,004,647 | -1.64(-1.14%) |
Jul 24, 2015 | 146.21 | 146.65 | 143.66 | 143.91 | 1,243,662 | -2.52(-1.72%) |
Jul 23, 2015 | 147.93 | 148.73 | 146.13 | 146.43 | 797,392 | -1.26(-0.85%) |
Jul 22, 2015 | 146.35 | 147.84 | 146.07 | 147.69 | 743,332 | +0.73(+0.50%) |
Jul 21, 2015 | 147.69 | 148.21 | 146.09 | 146.95 | 1,012,867 | -0.85(-0.58%) |
Jul 20, 2015 | 148.58 | 148.58 | 147.24 | 147.81 | 1,045,449 | -0.46(-0.31%) |
Jul 17, 2015 | 148.74 | 148.79 | 147.60 | 148.27 | 750,437 | -0.29(-0.20%) |
Jul 16, 2015 | 148.03 | 148.70 | 147.75 | 148.56 | 1,047,248 | +1.37(+0.93%) |
Jul 15, 2015 | 148.28 | 148.51 | 146.85 | 147.19 | 852,348 | -0.95(-0.64%) |
Jul 14, 2015 | 146.96 | 148.38 | 146.92 | 148.14 | 824,646 | +1.06(+0.72%) |
Jul 13, 2015 | 145.96 | 147.21 | 145.82 | 147.07 | 885,945 | +2.04(+1.41%) |
Jul 10, 2015 | 144.56 | 145.26 | 143.81 | 145.04 | 608,122 | +2.40(+1.69%) |
Jul 09, 2015 | 143.55 | 143.75 | 142.39 | 142.63 | 945,621 | +0.92(+0.65%) |
Jul 08, 2015 | 142.96 | 143.55 | 140.93 | 141.71 | 829,123 | -2.67(-1.85%) |
Jul 07, 2015 | 144.26 | 144.43 | 141.35 | 144.38 | 2,412,090 | +0.23(+0.16%) |
Jul 06, 2015 | 142.74 | 145.12 | 142.74 | 144.14 | 1,910,731 | +0.09(+0.07%) |
Jul 02, 2015 | 145.43 | 144.05 | 144.05 | 144.05 | 793,627 | -1.27(-0.87%) |
Jul 01, 2015 | 145.93 | 146.48 | 144.41 | 145.32 | 1,085,261 | +0.42(+0.29%) |
Jun 30, 2015 | 144.67 | 145.29 | 143.95 | 144.90 | 968,015 | +1.32(+0.92%) |
Jun 29, 2015 | 146.56 | 146.85 | 143.26 | 143.57 | 1,298,573 | -3.69(-2.51%) |
Jun 26, 2015 | 148.72 | 148.72 | 146.58 | 147.27 | 604,891 | -0.83(-0.56%) |
Jun 25, 2015 | 148.61 | 148.70 | 147.32 | 148.10 | 539,504 | +0.11(+0.08%) |
Jun 24, 2015 | 149.28 | 149.62 | 147.76 | 147.99 | 800,689 | -1.61(-1.08%) |
Jun 23, 2015 | 149.39 | 149.71 | 148.90 | 149.60 | 563,514 | +0.08(+0.06%) |
Jun 22, 2015 | 149.03 | 149.52 | 148.62 | 149.52 | 1,066,663 | +1.31(+0.89%) |
Jun 19, 2015 | 148.27 | 148.52 | 147.93 | 148.21 | 617,457 | -0.16(-0.11%) |
Jun 18, 2015 | 146.70 | 148.62 | 146.70 | 148.37 | 2,492,927 | +2.24(+1.53%) |
Jun 17, 2015 | 146.46 | 146.75 | 145.66 | 146.12 | 786,658 | +0.22(+0.15%) |
Jun 16, 2015 | 144.75 | 146.30 | 144.74 | 145.90 | 782,075 | +0.93(+0.64%) |
Jun 15, 2015 | 144.40 | 145.25 | 142.96 | 144.97 | 904,915 | -0.44(-0.30%) |
Jun 12, 2015 | 145.38 | 145.59 | 144.81 | 145.41 | 727,308 | -0.37(-0.25%) |
Jun 11, 2015 | 145.89 | 146.17 | 145.38 | 145.78 | 652,317 | +0.37(+0.25%) |
Jun 10, 2015 | 144.31 | 145.85 | 144.04 | 145.41 | 437,472 | +1.81(+1.26%) |
Jun 09, 2015 | 144.27 | 144.37 | 142.45 | 143.60 | 651,695 | -0.87(-0.60%) |
Jun 08, 2015 | 144.96 | 145.43 | 144.01 | 144.47 | 609,074 | -0.62(-0.43%) |
Jun 05, 2015 | 143.54 | 145.26 | 142.22 | 145.09 | 600,984 | +1.41(+0.98%) |
Jun 04, 2015 | 144.46 | 145.05 | 143.12 | 143.68 | 601,371 | -1.53(-1.05%) |
Jun 03, 2015 | 144.00 | 145.33 | 143.43 | 145.21 | 840,309 | +1.78(+1.24%) |
Jun 02, 2015 | 142.97 | 144.38 | 142.36 | 143.43 | 1,581,531 | +0.09(+0.06%) |
Jun 01, 2015 | 143.85 | 144.08 | 141.75 | 143.34 | 435,097 | +0.49(+0.34%) |
May 29, 2015 | 143.53 | 143.88 | 142.25 | 142.85 | 583,388 | -0.86(-0.60%) |
May 28, 2015 | 143.70 | 143.87 | 142.70 | 143.72 | 456,030 | -0.27(-0.19%) |
May 27, 2015 | 142.12 | 144.09 | 141.57 | 143.99 | 547,697 | +1.94(+1.37%) |
May 26, 2015 | 142.98 | 142.98 | 141.18 | 142.05 | 620,613 | -1.39(-0.97%) |
May 22, 2015 | 143.63 | 143.43 | 143.43 | 143.43 | 352,481 | -0.26(-0.18%) |
May 21, 2015 | 143.89 | 144.30 | 143.12 | 143.70 | 675,550 | -0.20(-0.14%) |
May 20, 2015 | 143.88 | 144.34 | 142.83 | 143.89 | 492,734 | +0.47(+0.33%) |
May 19, 2015 | 143.44 | 143.71 | 142.78 | 143.43 | 491,350 | -0.22(-0.16%) |
May 18, 2015 | 141.66 | 143.76 | 141.24 | 143.65 | 468,225 | +1.87(+1.32%) |
May 15, 2015 | 141.69 | 141.91 | 140.96 | 141.78 | 604,044 | -0.12(-0.09%) |
May 14, 2015 | 140.94 | 142.02 | 139.97 | 141.91 | 528,929 | +1.47(+1.05%) |
May 13, 2015 | 140.83 | 141.24 | 139.67 | 140.44 | 1,839,358 | +0.16(+0.11%) |
May 12, 2015 | 140.00 | 140.78 | 138.38 | 140.28 | 849,072 | -0.25(-0.18%) |
May 11, 2015 | 140.39 | 141.58 | 140.19 | 140.53 | 459,693 | +0.18(+0.13%) |
May 08, 2015 | 140.69 | 141.13 | 140.05 | 140.35 | 363,763 | +1.03(+0.74%) |
May 07, 2015 | 138.64 | 139.81 | 137.79 | 139.32 | 806,798 | +0.84(+0.61%) |
May 06, 2015 | 138.54 | 138.72 | 137.30 | 138.48 | 1,432,674 | +0.66(+0.48%) |
May 05, 2015 | 140.00 | 140.10 | 137.12 | 137.82 | 1,610,540 | -2.00(-1.43%) |
May 04, 2015 | 139.29 | 141.03 | 139.29 | 139.82 | 769,765 | +0.68(+0.49%) |