Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 174.20 | 174.25 | 172.10 | 172.24 | 1,957,407 | -1.79(-1.03%) |
Jul 30, 2015 | 173.04 | 174.15 | 172.26 | 174.03 | 1,598,923 | +0.30(+0.17%) |
Jul 29, 2015 | 173.50 | 174.81 | 172.74 | 173.72 | 2,366,013 | +0.50(+0.29%) |
Jul 28, 2015 | 173.98 | 174.01 | 171.84 | 173.22 | 2,402,748 | +1.02(+0.59%) |
Jul 27, 2015 | 172.56 | 172.88 | 170.92 | 172.20 | 3,464,446 | -1.96(-1.12%) |
Jul 24, 2015 | 177.60 | 177.60 | 173.78 | 174.15 | 2,921,628 | -3.11(-1.75%) |
Jul 23, 2015 | 179.45 | 180.25 | 176.97 | 177.26 | 2,610,539 | -1.85(-1.03%) |
Jul 22, 2015 | 177.89 | 179.50 | 177.85 | 179.11 | 2,739,957 | +1.47(+0.83%) |
Jul 21, 2015 | 178.04 | 178.73 | 177.01 | 177.64 | 2,363,778 | -0.75(-0.42%) |
Jul 20, 2015 | 178.63 | 179.74 | 177.40 | 178.39 | 2,590,086 | -0.06(-0.03%) |
Jul 17, 2015 | 177.02 | 178.73 | 176.20 | 178.44 | 3,392,018 | +1.07(+0.61%) |
Jul 16, 2015 | 177.55 | 179.86 | 175.81 | 177.37 | 5,244,738 | -1.50(-0.84%) |
Jul 15, 2015 | 179.35 | 179.41 | 177.58 | 178.87 | 3,014,377 | +0.67(+0.38%) |
Jul 14, 2015 | 176.39 | 178.70 | 176.18 | 178.19 | 2,488,918 | +1.71(+0.97%) |
Jul 13, 2015 | 175.91 | 176.64 | 175.25 | 176.48 | 2,430,666 | +2.46(+1.41%) |
Jul 10, 2015 | 174.46 | 174.68 | 173.17 | 174.02 | 2,191,408 | +2.00(+1.16%) |
Jul 09, 2015 | 173.97 | 174.32 | 171.71 | 172.02 | 2,683,010 | +0.63(+0.37%) |
Jul 08, 2015 | 173.27 | 173.68 | 171.09 | 171.39 | 2,601,619 | -3.49(-1.99%) |
Jul 07, 2015 | 174.68 | 175.51 | 170.67 | 174.88 | 3,933,975 | +0.14(+0.08%) |
Jul 06, 2015 | 173.62 | 175.15 | 173.24 | 174.73 | 3,351,182 | -0.97(-0.55%) |
Jul 02, 2015 | 176.33 | 175.71 | 175.71 | 175.71 | 2,162,873 | -0.62(-0.35%) |
Jul 01, 2015 | 177.75 | 178.47 | 175.49 | 176.33 | 3,357,806 | +0.97(+0.55%) |
Jun 30, 2015 | 176.29 | 177.04 | 174.82 | 175.36 | 4,961,274 | +0.96(+0.55%) |
Jun 29, 2015 | 176.50 | 177.40 | 174.41 | 174.41 | 3,920,485 | -4.64(-2.59%) |
Jun 26, 2015 | 179.42 | 180.25 | 178.52 | 179.04 | 3,289,202 | +0.29(+0.16%) |
Jun 25, 2015 | 180.71 | 181.00 | 178.47 | 178.75 | 2,898,702 | -1.35(-0.75%) |
Jun 24, 2015 | 181.59 | 182.26 | 179.49 | 180.10 | 4,697,012 | -3.33(-1.82%) |
Jun 23, 2015 | 182.19 | 183.75 | 181.96 | 183.43 | 3,256,078 | +1.59(+0.87%) |
Jun 22, 2015 | 180.63 | 182.10 | 180.58 | 181.85 | 2,388,280 | +2.79(+1.56%) |
Jun 19, 2015 | 179.84 | 180.58 | 179.06 | 179.06 | 4,957,005 | -1.18(-0.66%) |
Jun 18, 2015 | 179.28 | 180.59 | 178.07 | 180.24 | 2,580,288 | +1.40(+0.78%) |
Jun 17, 2015 | 179.40 | 180.16 | 178.54 | 178.84 | 2,117,298 | -0.53(-0.29%) |
Jun 16, 2015 | 177.93 | 179.38 | 177.33 | 179.37 | 2,325,969 | +1.51(+0.85%) |
Jun 15, 2015 | 177.13 | 178.34 | 176.71 | 177.86 | 2,266,612 | -1.09(-0.61%) |
Jun 12, 2015 | 179.30 | 179.75 | 178.07 | 178.95 | 2,388,655 | -0.74(-0.41%) |
Jun 11, 2015 | 179.04 | 180.25 | 178.79 | 179.69 | 2,409,953 | +0.68(+0.38%) |
Jun 10, 2015 | 176.14 | 179.24 | 175.84 | 179.01 | 3,187,593 | +3.45(+1.97%) |
Jun 09, 2015 | 176.38 | 176.75 | 174.38 | 175.56 | 2,713,216 | -0.65(-0.37%) |
Jun 08, 2015 | 177.34 | 177.81 | 175.92 | 176.20 | 2,596,326 | -0.55(-0.31%) |
Jun 05, 2015 | 176.97 | 177.97 | 175.20 | 176.76 | 3,839,803 | +1.33(+0.76%) |
Jun 04, 2015 | 174.36 | 176.43 | 173.86 | 175.43 | 4,121,954 | +0.49(+0.28%) |
Jun 03, 2015 | 174.30 | 176.52 | 173.67 | 174.94 | 2,877,718 | +1.56(+0.90%) |
Jun 02, 2015 | 173.73 | 174.56 | 172.73 | 173.38 | 2,655,852 | -1.16(-0.66%) |
Jun 01, 2015 | 174.13 | 175.39 | 173.77 | 174.54 | 2,486,021 | +1.36(+0.79%) |
May 29, 2015 | 174.89 | 174.93 | 172.70 | 173.18 | 2,685,463 | -1.92(-1.10%) |
May 28, 2015 | 174.77 | 175.19 | 174.09 | 175.10 | 3,672,967 | +0.06(+0.03%) |
May 27, 2015 | 173.23 | 175.56 | 172.49 | 175.04 | 3,596,560 | +2.24(+1.30%) |
May 26, 2015 | 173.75 | 173.75 | 171.64 | 172.80 | 3,984,655 | -1.19(-0.68%) |
May 22, 2015 | 171.36 | 173.99 | 173.99 | 173.99 | 3,631,238 | +2.39(+1.39%) |
May 21, 2015 | 171.31 | 171.82 | 171.00 | 171.60 | 2,657,116 | -0.11(-0.06%) |
May 20, 2015 | 171.79 | 172.45 | 170.93 | 171.71 | 2,187,080 | -0.27(-0.16%) |
May 19, 2015 | 171.64 | 172.65 | 171.27 | 171.98 | 2,830,645 | +0.62(+0.36%) |
May 18, 2015 | 169.68 | 171.79 | 169.67 | 171.36 | 2,584,376 | +1.42(+0.83%) |
May 15, 2015 | 169.59 | 169.94 | 168.98 | 169.94 | 2,081,655 | +0.29(+0.17%) |
May 14, 2015 | 169.41 | 169.87 | 168.66 | 169.65 | 2,337,359 | +1.00(+0.59%) |
May 13, 2015 | 167.85 | 168.92 | 167.33 | 168.66 | 2,559,594 | +0.75(+0.45%) |
May 12, 2015 | 167.86 | 168.33 | 165.84 | 167.90 | 2,684,197 | -1.01(-0.60%) |
May 11, 2015 | 167.70 | 169.09 | 167.70 | 168.91 | 2,348,850 | +1.03(+0.61%) |
May 08, 2015 | 166.70 | 168.58 | 165.27 | 167.88 | 3,812,844 | +2.60(+1.58%) |
May 07, 2015 | 164.33 | 165.74 | 163.11 | 165.27 | 2,144,205 | +0.95(+0.58%) |
May 06, 2015 | 165.57 | 166.28 | 162.44 | 164.32 | 2,906,321 | -0.87(-0.53%) |
May 05, 2015 | 166.04 | 167.78 | 164.71 | 165.19 | 2,731,968 | -1.68(-1.01%) |
May 04, 2015 | 166.00 | 167.22 | 165.70 | 166.87 | 1,888,946 | +1.48(+0.90%) |