Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 167.00 | 167.86 | 165.63 | 166.03 | 543,184 | -0.79(-0.47%) |
Jul 30, 2015 | 166.30 | 167.00 | 165.01 | 166.82 | 447,370 | +0.33(+0.20%) |
Jul 29, 2015 | 166.25 | 167.28 | 165.26 | 166.49 | 570,348 | +0.48(+0.29%) |
Jul 28, 2015 | 167.05 | 167.86 | 164.54 | 166.01 | 651,994 | -0.38(-0.23%) |
Jul 27, 2015 | 168.45 | 168.87 | 165.67 | 166.39 | 730,111 | -3.15(-1.86%) |
Jul 24, 2015 | 169.35 | 170.36 | 168.83 | 169.54 | 501,115 | +0.32(+0.19%) |
Jul 23, 2015 | 170.43 | 171.21 | 168.91 | 169.22 | 601,527 | -1.30(-0.76%) |
Jul 22, 2015 | 166.44 | 170.75 | 166.37 | 170.52 | 598,526 | +3.73(+2.24%) |
Jul 21, 2015 | 167.97 | 168.65 | 166.25 | 166.79 | 511,276 | -1.15(-0.68%) |
Jul 20, 2015 | 167.85 | 168.53 | 167.44 | 167.94 | 448,025 | +1.03(+0.62%) |
Jul 17, 2015 | 167.92 | 168.48 | 166.60 | 166.91 | 566,666 | -0.41(-0.25%) |
Jul 16, 2015 | 169.00 | 169.31 | 166.23 | 167.32 | 1,213,252 | -0.93(-0.55%) |
Jul 15, 2015 | 167.52 | 168.33 | 166.11 | 168.25 | 731,499 | +1.25(+0.75%) |
Jul 14, 2015 | 167.72 | 167.72 | 165.52 | 167.00 | 666,136 | +0.05(+0.03%) |
Jul 13, 2015 | 164.45 | 167.13 | 164.02 | 166.95 | 983,009 | +3.84(+2.35%) |
Jul 10, 2015 | 162.50 | 163.70 | 160.78 | 163.11 | 876,603 | +3.20(+2.00%) |
Jul 09, 2015 | 160.00 | 162.59 | 159.78 | 159.91 | 1,430,552 | +1.36(+0.86%) |
Jul 08, 2015 | 158.01 | 160.00 | 157.78 | 158.55 | 1,218,858 | -0.87(-0.55%) |
Jul 07, 2015 | 157.18 | 159.72 | 156.07 | 159.42 | 984,593 | +2.19(+1.39%) |
Jul 06, 2015 | 154.79 | 157.34 | 154.25 | 157.23 | 734,355 | +1.00(+0.64%) |
Jul 02, 2015 | 155.23 | 156.23 | 156.23 | 156.23 | 801,500 | +0.81(+0.52%) |
Jul 01, 2015 | 155.94 | 156.48 | 154.30 | 155.42 | 701,264 | +0.97(+0.63%) |
Jun 30, 2015 | 154.69 | 154.94 | 152.78 | 154.45 | 618,692 | +0.77(+0.50%) |
Jun 29, 2015 | 156.26 | 156.95 | 153.24 | 153.68 | 634,703 | -4.30(-2.72%) |
Jun 26, 2015 | 155.40 | 158.10 | 155.01 | 157.98 | 1,160,708 | +3.14(+2.03%) |
Jun 25, 2015 | 155.60 | 155.80 | 153.89 | 154.84 | 933,559 | -0.75(-0.48%) |
Jun 24, 2015 | 156.44 | 157.13 | 154.86 | 155.59 | 443,188 | -0.77(-0.49%) |
Jun 23, 2015 | 155.88 | 157.15 | 155.22 | 156.36 | 572,820 | +0.67(+0.43%) |
Jun 22, 2015 | 155.79 | 156.47 | 154.83 | 155.69 | 540,640 | +0.96(+0.62%) |
Jun 19, 2015 | 156.24 | 156.71 | 154.69 | 154.73 | 570,554 | -1.75(-1.12%) |
Jun 18, 2015 | 156.00 | 158.75 | 155.62 | 156.48 | 877,950 | +0.86(+0.55%) |
Jun 17, 2015 | 155.68 | 156.39 | 154.59 | 155.62 | 473,901 | +0.12(+0.08%) |
Jun 16, 2015 | 154.45 | 156.10 | 154.10 | 155.50 | 386,946 | +0.93(+0.60%) |
Jun 15, 2015 | 154.47 | 155.32 | 153.57 | 154.57 | 432,996 | -0.75(-0.48%) |
Jun 12, 2015 | 154.71 | 156.29 | 154.28 | 155.32 | 341,749 | -0.05(-0.03%) |
Jun 11, 2015 | 155.01 | 156.46 | 155.01 | 155.37 | 412,569 | +0.39(+0.25%) |
Jun 10, 2015 | 154.49 | 155.69 | 153.84 | 154.98 | 571,104 | +1.21(+0.79%) |
Jun 09, 2015 | 153.73 | 154.49 | 152.22 | 153.77 | 539,354 | +0.08(+0.05%) |
Jun 08, 2015 | 156.46 | 156.51 | 153.54 | 153.69 | 723,733 | -2.59(-1.66%) |
Jun 05, 2015 | 156.11 | 157.18 | 154.60 | 156.28 | 682,601 | +0.38(+0.24%) |
Jun 04, 2015 | 154.72 | 157.50 | 154.26 | 155.90 | 816,591 | -0.36(-0.23%) |
Jun 03, 2015 | 154.51 | 157.00 | 153.67 | 156.26 | 905,267 | +1.91(+1.24%) |
Jun 02, 2015 | 154.30 | 156.15 | 154.00 | 154.35 | 973,817 | +0.48(+0.31%) |
Jun 01, 2015 | 153.05 | 154.17 | 151.00 | 153.87 | 1,206,701 | +1.25(+0.82%) |
May 29, 2015 | 159.27 | 159.85 | 152.25 | 152.62 | 3,789,548 | -3.65(-2.34%) |
May 28, 2015 | 155.18 | 156.49 | 152.80 | 156.27 | 2,499,973 | +1.49(+0.96%) |
May 27, 2015 | 151.88 | 155.48 | 151.83 | 154.78 | 1,376,900 | +4.62(+3.08%) |
May 26, 2015 | 150.90 | 152.38 | 150.14 | 150.16 | 862,042 | -1.08(-0.71%) |
May 22, 2015 | 152.07 | 151.24 | 151.24 | 151.24 | 401,700 | -1.01(-0.66%) |
May 21, 2015 | 151.20 | 153.19 | 151.05 | 152.25 | 451,333 | +1.42(+0.94%) |
May 20, 2015 | 151.68 | 152.09 | 149.53 | 150.83 | 615,876 | -1.31(-0.86%) |
May 19, 2015 | 151.36 | 153.51 | 150.75 | 152.14 | 697,245 | +0.63(+0.42%) |
May 18, 2015 | 150.40 | 152.11 | 149.85 | 151.51 | 567,672 | +0.51(+0.34%) |
May 15, 2015 | 149.41 | 152.06 | 149.12 | 151.00 | 723,068 | +1.17(+0.78%) |
May 14, 2015 | 152.69 | 152.69 | 149.56 | 149.83 | 1,027,572 | -2.30(-1.51%) |
May 13, 2015 | 152.99 | 154.11 | 151.16 | 152.13 | 521,840 | -1.06(-0.69%) |
May 12, 2015 | 153.26 | 154.38 | 152.12 | 153.19 | 374,294 | -1.08(-0.70%) |
May 11, 2015 | 154.00 | 155.22 | 154.00 | 154.27 | 478,676 | -0.02(-0.01%) |
May 08, 2015 | 155.00 | 156.22 | 154.18 | 154.29 | 487,735 | +0.45(+0.29%) |
May 07, 2015 | 151.37 | 154.87 | 151.01 | 153.84 | 502,983 | +1.80(+1.18%) |
May 06, 2015 | 153.33 | 153.84 | 151.17 | 152.04 | 626,945 | -1.43(-0.93%) |
May 05, 2015 | 154.25 | 154.54 | 152.11 | 153.47 | 578,786 | -0.38(-0.25%) |
May 04, 2015 | 154.52 | 154.95 | 153.03 | 153.85 | 506,001 | -0.42(-0.27%) |