Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 134.99 | 137.94 | 134.90 | 135.96 | 101,008 | +0.73(+0.54%) |
Jul 30, 2015 | 133.54 | 135.44 | 133.54 | 135.23 | 74,839 | -0.27(-0.20%) |
Jul 29, 2015 | 134.50 | 135.59 | 133.12 | 135.50 | 103,038 | +0.94(+0.70%) |
Jul 28, 2015 | 133.24 | 135.82 | 133.08 | 134.56 | 173,955 | +1.83(+1.38%) |
Jul 27, 2015 | 131.58 | 134.36 | 130.93 | 132.73 | 198,175 | +0.17(+0.13%) |
Jul 24, 2015 | 135.00 | 135.78 | 131.99 | 132.56 | 192,259 | -2.34(-1.73%) |
Jul 23, 2015 | 137.37 | 138.67 | 134.54 | 134.90 | 161,606 | -2.17(-1.58%) |
Jul 22, 2015 | 136.29 | 137.99 | 135.19 | 137.07 | 113,753 | +0.53(+0.39%) |
Jul 21, 2015 | 138.25 | 138.63 | 136.10 | 136.54 | 135,663 | -1.54(-1.12%) |
Jul 20, 2015 | 140.29 | 140.91 | 137.86 | 138.08 | 119,369 | -2.24(-1.60%) |
Jul 17, 2015 | 140.00 | 140.99 | 139.31 | 140.32 | 93,755 | +0.13(+0.09%) |
Jul 16, 2015 | 141.41 | 141.97 | 140.00 | 140.19 | 104,045 | -0.07(-0.05%) |
Jul 15, 2015 | 142.03 | 142.62 | 139.85 | 140.26 | 138,727 | -2.15(-1.51%) |
Jul 14, 2015 | 141.34 | 143.24 | 141.00 | 142.41 | 112,762 | +0.75(+0.53%) |
Jul 13, 2015 | 141.91 | 143.15 | 140.68 | 141.66 | 157,495 | +0.70(+0.50%) |
Jul 10, 2015 | 142.26 | 142.26 | 140.19 | 140.96 | 144,184 | -0.12(-0.09%) |
Jul 09, 2015 | 142.21 | 143.34 | 140.26 | 141.08 | 126,205 | +0.20(+0.14%) |
Jul 08, 2015 | 142.97 | 144.43 | 140.61 | 140.88 | 148,355 | -4.00(-2.76%) |
Jul 07, 2015 | 143.08 | 145.03 | 141.86 | 144.88 | 145,212 | +2.23(+1.56%) |
Jul 06, 2015 | 142.09 | 144.60 | 141.81 | 142.65 | 189,305 | -0.16(-0.11%) |
Jul 02, 2015 | 144.09 | 142.81 | 142.81 | 142.81 | 110,100 | -1.16(-0.81%) |
Jul 01, 2015 | 144.01 | 145.71 | 143.16 | 143.97 | 169,270 | +0.43(+0.30%) |
Jun 30, 2015 | 143.24 | 145.12 | 143.03 | 143.54 | 226,082 | +1.48(+1.04%) |
Jun 29, 2015 | 145.70 | 146.75 | 141.94 | 142.06 | 175,785 | -4.69(-3.20%) |
Jun 26, 2015 | 144.83 | 146.76 | 143.13 | 146.75 | 176,603 | +2.51(+1.74%) |
Jun 25, 2015 | 144.50 | 145.57 | 142.78 | 144.24 | 94,306 | -0.10(-0.07%) |
Jun 24, 2015 | 146.13 | 147.48 | 143.33 | 144.34 | 116,422 | -1.84(-1.26%) |
Jun 23, 2015 | 147.42 | 147.42 | 145.36 | 146.18 | 119,128 | -1.37(-0.93%) |
Jun 22, 2015 | 148.09 | 149.11 | 146.98 | 147.55 | 89,539 | -0.12(-0.08%) |
Jun 19, 2015 | 147.69 | 148.07 | 145.92 | 147.67 | 118,767 | +0.00(+0.00%) |
Jun 18, 2015 | 145.98 | 148.49 | 145.98 | 147.67 | 114,896 | +2.22(+1.53%) |
Jun 17, 2015 | 144.50 | 145.78 | 143.05 | 145.45 | 97,847 | +1.05(+0.73%) |
Jun 16, 2015 | 145.67 | 145.94 | 144.03 | 144.40 | 78,342 | -1.75(-1.20%) |
Jun 15, 2015 | 145.77 | 146.58 | 144.46 | 146.15 | 78,601 | -0.66(-0.45%) |
Jun 12, 2015 | 147.77 | 148.35 | 146.62 | 146.81 | 76,148 | -1.17(-0.79%) |
Jun 11, 2015 | 148.22 | 149.39 | 147.38 | 147.98 | 157,155 | +0.16(+0.11%) |
Jun 10, 2015 | 144.18 | 149.23 | 144.14 | 147.82 | 128,770 | +3.01(+2.08%) |
Jun 09, 2015 | 143.73 | 145.00 | 142.67 | 144.81 | 122,958 | +1.03(+0.72%) |
Jun 08, 2015 | 144.10 | 144.81 | 143.03 | 143.78 | 120,338 | -0.81(-0.56%) |
Jun 05, 2015 | 142.25 | 145.10 | 141.81 | 144.59 | 141,094 | +1.60(+1.12%) |
Jun 04, 2015 | 143.58 | 144.59 | 141.95 | 142.99 | 145,476 | -1.60(-1.11%) |
Jun 03, 2015 | 144.60 | 146.35 | 143.22 | 144.59 | 130,661 | +0.45(+0.31%) |
Jun 02, 2015 | 144.25 | 145.16 | 143.93 | 144.14 | 120,783 | -0.68(-0.47%) |
Jun 01, 2015 | 147.66 | 147.66 | 144.53 | 144.82 | 189,082 | -2.47(-1.68%) |
May 29, 2015 | 148.93 | 148.94 | 146.72 | 147.29 | 190,196 | -1.38(-0.93%) |
May 28, 2015 | 147.35 | 148.99 | 146.54 | 148.67 | 93,987 | +0.67(+0.45%) |
May 27, 2015 | 148.21 | 148.65 | 146.32 | 148.00 | 143,679 | -0.55(-0.37%) |
May 26, 2015 | 147.81 | 148.85 | 147.24 | 148.55 | 99,023 | -0.07(-0.05%) |
May 22, 2015 | 149.55 | 148.62 | 148.62 | 148.62 | 58,200 | -1.10(-0.73%) |
May 21, 2015 | 149.55 | 150.48 | 148.28 | 149.72 | 90,148 | -0.18(-0.12%) |
May 20, 2015 | 149.18 | 151.63 | 147.70 | 149.90 | 87,130 | +1.58(+1.07%) |
May 19, 2015 | 148.52 | 149.00 | 147.10 | 148.32 | 135,445 | +0.40(+0.27%) |
May 18, 2015 | 148.00 | 148.70 | 147.61 | 147.92 | 130,761 | -0.20(-0.14%) |
May 15, 2015 | 149.50 | 149.50 | 147.90 | 148.12 | 129,000 | -1.43(-0.96%) |
May 14, 2015 | 147.91 | 150.36 | 147.91 | 149.55 | 84,663 | +2.34(+1.59%) |
May 13, 2015 | 148.00 | 149.22 | 145.63 | 147.21 | 147,816 | -0.02(-0.01%) |
May 12, 2015 | 149.83 | 149.83 | 145.01 | 147.23 | 122,645 | -2.60(-1.74%) |
May 11, 2015 | 154.01 | 154.08 | 149.03 | 149.83 | 136,499 | -4.62(-2.99%) |
May 08, 2015 | 151.17 | 154.99 | 151.17 | 154.45 | 106,523 | +4.76(+3.18%) |
May 07, 2015 | 146.82 | 149.98 | 146.68 | 149.69 | 113,328 | +2.72(+1.85%) |
May 06, 2015 | 148.46 | 148.46 | 145.67 | 146.97 | 82,168 | -0.62(-0.42%) |
May 05, 2015 | 150.70 | 152.25 | 146.95 | 147.59 | 92,002 | -2.81(-1.87%) |
May 04, 2015 | 151.00 | 151.76 | 149.81 | 150.40 | 59,610 | -0.46(-0.30%) |