Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 143.31 | 143.75 | 142.60 | 142.74 | 3,074,069 | -0.11(-0.08%) |
Jul 30, 2015 | 142.81 | 143.06 | 142.11 | 142.85 | 2,018,264 | -0.07(-0.05%) |
Jul 29, 2015 | 143.25 | 143.69 | 142.61 | 142.92 | 2,555,807 | -0.30(-0.21%) |
Jul 28, 2015 | 141.59 | 143.59 | 141.13 | 143.22 | 3,252,579 | +2.50(+1.78%) |
Jul 27, 2015 | 141.14 | 141.37 | 140.42 | 140.72 | 2,903,597 | -0.53(-0.38%) |
Jul 24, 2015 | 142.00 | 142.36 | 141.19 | 141.25 | 2,363,275 | -0.93(-0.65%) |
Jul 23, 2015 | 143.27 | 143.41 | 142.06 | 142.18 | 2,322,669 | -1.34(-0.93%) |
Jul 22, 2015 | 143.55 | 144.00 | 143.06 | 143.52 | 2,577,590 | -0.08(-0.06%) |
Jul 21, 2015 | 144.23 | 144.60 | 143.08 | 143.60 | 3,116,470 | -0.91(-0.63%) |
Jul 20, 2015 | 143.96 | 144.69 | 143.71 | 144.51 | 2,466,960 | +0.63(+0.44%) |
Jul 17, 2015 | 143.72 | 144.00 | 143.44 | 143.88 | 2,983,674 | -0.04(-0.03%) |
Jul 16, 2015 | 143.15 | 143.92 | 143.00 | 143.92 | 3,179,544 | +1.31(+0.92%) |
Jul 15, 2015 | 141.37 | 142.64 | 141.20 | 142.61 | 2,994,299 | +1.49(+1.06%) |
Jul 14, 2015 | 141.14 | 141.64 | 140.92 | 141.12 | 2,415,187 | -0.27(-0.19%) |
Jul 13, 2015 | 140.80 | 141.49 | 140.45 | 141.39 | 3,139,620 | +1.66(+1.19%) |
Jul 10, 2015 | 139.51 | 140.30 | 138.96 | 139.73 | 3,774,851 | +1.48(+1.07%) |
Jul 09, 2015 | 138.01 | 138.84 | 137.94 | 138.25 | 3,574,389 | +1.35(+0.99%) |
Jul 08, 2015 | 137.55 | 137.96 | 136.75 | 136.90 | 3,642,227 | -1.54(-1.11%) |
Jul 07, 2015 | 137.30 | 138.65 | 136.04 | 138.44 | 4,642,206 | +1.55(+1.13%) |
Jul 06, 2015 | 136.13 | 137.42 | 136.04 | 136.89 | 2,962,105 | -0.50(-0.36%) |
Jul 02, 2015 | 137.90 | 137.39 | 137.39 | 137.39 | 2,823,700 | -0.13(-0.09%) |
Jul 01, 2015 | 137.70 | 138.30 | 136.74 | 137.52 | 3,244,916 | +1.41(+1.04%) |
Jun 30, 2015 | 137.52 | 137.80 | 136.08 | 136.11 | 5,160,165 | -0.40(-0.29%) |
Jun 29, 2015 | 139.00 | 139.24 | 136.42 | 136.51 | 6,703,218 | -3.27(-2.34%) |
Jun 26, 2015 | 139.92 | 140.16 | 139.12 | 139.78 | 4,480,161 | +0.33(+0.24%) |
Jun 25, 2015 | 140.06 | 140.65 | 139.45 | 139.45 | 2,616,361 | -0.64(-0.46%) |
Jun 24, 2015 | 140.75 | 141.41 | 140.09 | 140.09 | 2,707,366 | -1.24(-0.88%) |
Jun 23, 2015 | 141.62 | 142.15 | 140.95 | 141.33 | 1,975,041 | -0.20(-0.14%) |
Jun 22, 2015 | 142.00 | 142.54 | 141.11 | 141.53 | 2,338,349 | +0.57(+0.40%) |
Jun 19, 2015 | 142.18 | 142.96 | 140.96 | 140.96 | 6,043,971 | -1.71(-1.20%) |
Jun 18, 2015 | 140.25 | 142.81 | 140.20 | 142.67 | 4,583,741 | +2.70(+1.93%) |
Jun 17, 2015 | 139.85 | 140.56 | 139.16 | 139.97 | 2,279,919 | +0.26(+0.19%) |
Jun 16, 2015 | 139.47 | 139.73 | 138.92 | 139.71 | 2,370,509 | +0.31(+0.22%) |
Jun 15, 2015 | 139.72 | 139.72 | 138.78 | 139.40 | 2,859,510 | -0.89(-0.63%) |
Jun 12, 2015 | 141.12 | 141.15 | 139.78 | 140.29 | 2,768,443 | -1.07(-0.76%) |
Jun 11, 2015 | 141.43 | 141.61 | 140.60 | 141.36 | 2,435,870 | +0.50(+0.35%) |
Jun 10, 2015 | 140.00 | 141.50 | 139.68 | 140.86 | 3,157,343 | +1.23(+0.88%) |
Jun 09, 2015 | 139.21 | 140.39 | 139.14 | 139.63 | 2,612,820 | +0.11(+0.08%) |
Jun 08, 2015 | 140.43 | 140.70 | 139.52 | 139.52 | 2,998,546 | -1.24(-0.88%) |
Jun 05, 2015 | 141.51 | 141.81 | 140.52 | 140.76 | 3,343,896 | -0.61(-0.43%) |
Jun 04, 2015 | 142.57 | 142.90 | 141.23 | 141.37 | 3,369,060 | -1.82(-1.27%) |
Jun 03, 2015 | 143.43 | 143.72 | 142.56 | 143.19 | 2,287,543 | +0.16(+0.11%) |
Jun 02, 2015 | 143.20 | 143.35 | 142.28 | 143.03 | 2,738,085 | -0.32(-0.22%) |
Jun 01, 2015 | 143.26 | 144.07 | 143.06 | 143.35 | 2,579,402 | +0.35(+0.24%) |
May 29, 2015 | 144.87 | 144.99 | 143.01 | 143.00 | 3,641,065 | -1.74(-1.20%) |
May 28, 2015 | 144.93 | 145.10 | 144.01 | 144.74 | 2,299,957 | -0.01(-0.01%) |
May 27, 2015 | 143.71 | 145.15 | 143.58 | 144.75 | 2,275,433 | +1.12(+0.78%) |
May 26, 2015 | 144.44 | 144.91 | 143.56 | 143.63 | 3,299,012 | -0.97(-0.67%) |
May 22, 2015 | 145.10 | 144.60 | 144.60 | 144.60 | 2,188,300 | -0.67(-0.46%) |
May 21, 2015 | 145.60 | 145.93 | 145.16 | 145.27 | 2,293,904 | -0.67(-0.46%) |
May 20, 2015 | 146.41 | 146.44 | 145.64 | 145.94 | 2,239,939 | -0.60(-0.41%) |
May 19, 2015 | 145.83 | 147.00 | 145.26 | 146.54 | 2,636,789 | +0.71(+0.49%) |
May 18, 2015 | 145.39 | 145.90 | 145.04 | 145.83 | 2,267,248 | +0.57(+0.39%) |
May 15, 2015 | 145.93 | 146.09 | 144.65 | 145.26 | 2,424,048 | -0.52(-0.36%) |
May 14, 2015 | 145.22 | 145.83 | 144.52 | 145.78 | 2,326,428 | +1.52(+1.05%) |
May 13, 2015 | 144.16 | 144.73 | 144.02 | 144.26 | 2,621,800 | -0.53(-0.37%) |
May 12, 2015 | 145.35 | 145.39 | 144.03 | 144.79 | 2,822,260 | -1.38(-0.94%) |
May 11, 2015 | 148.50 | 148.57 | 146.00 | 146.17 | 3,815,599 | -2.14(-1.44%) |
May 08, 2015 | 146.56 | 148.42 | 146.40 | 148.31 | 5,277,924 | +3.00(+2.06%) |
May 07, 2015 | 143.41 | 145.52 | 143.36 | 145.31 | 3,314,764 | +1.53(+1.06%) |
May 06, 2015 | 145.00 | 145.44 | 142.94 | 143.78 | 3,320,517 | -0.78(-0.54%) |
May 05, 2015 | 145.91 | 146.42 | 144.51 | 144.56 | 2,993,279 | -1.59(-1.09%) |
May 04, 2015 | 144.95 | 146.33 | 144.04 | 146.15 | 4,224,605 | +2.79(+1.95%) |