Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 189.18 | 190.86 | 185.52 | 188.04 | 664,089 | +0.16(+0.09%) |
Jul 30, 2015 | 185.96 | 188.46 | 181.90 | 187.88 | 633,852 | +1.44(+0.77%) |
Jul 29, 2015 | 184.54 | 188.28 | 183.60 | 186.44 | 694,816 | +2.72(+1.48%) |
Jul 28, 2015 | 176.20 | 185.18 | 172.00 | 183.72 | 1,101,966 | +12.64(+7.39%) |
Jul 27, 2015 | 173.40 | 176.00 | 167.16 | 171.08 | 1,201,377 | -9.36(-5.19%) |
Jul 24, 2015 | 186.74 | 188.71 | 178.06 | 180.44 | 908,199 | -6.58(-3.52%) |
Jul 23, 2015 | 191.22 | 192.14 | 184.10 | 187.02 | 749,474 | -2.16(-1.14%) |
Jul 22, 2015 | 183.40 | 191.18 | 183.22 | 189.18 | 600,445 | +0.84(+0.45%) |
Jul 21, 2015 | 187.56 | 188.76 | 184.92 | 188.34 | 512,963 | +1.42(+0.76%) |
Jul 20, 2015 | 186.66 | 190.74 | 185.32 | 186.92 | 619,717 | +0.68(+0.37%) |
Jul 17, 2015 | 185.80 | 186.60 | 183.54 | 186.24 | 604,008 | +1.28(+0.69%) |
Jul 16, 2015 | 178.86 | 185.16 | 178.44 | 184.96 | 765,447 | +12.02(+6.95%) |
Jul 15, 2015 | 173.30 | 175.62 | 169.02 | 172.94 | 545,429 | +0.32(+0.19%) |
Jul 14, 2015 | 170.78 | 176.10 | 169.86 | 172.62 | 695,042 | +1.26(+0.74%) |
Jul 13, 2015 | 164.60 | 172.04 | 163.88 | 171.36 | 990,594 | +15.20(+9.73%) |
Jul 10, 2015 | 152.48 | 156.48 | 148.36 | 156.16 | 1,393,128 | +10.80(+7.43%) |
Jul 09, 2015 | 154.60 | 155.04 | 144.52 | 145.36 | 1,547,150 | -23.60(-13.97%) |
Jul 08, 2015 | 164.00 | 170.02 | 162.10 | 168.96 | 1,683,765 | +5.94(+3.64%) |
Jul 07, 2015 | 155.40 | 163.18 | 146.50 | 163.02 | 1,970,569 | +8.10(+5.23%) |
Jul 06, 2015 | 151.16 | 158.42 | 149.72 | 154.92 | 1,332,581 | -4.02(-2.53%) |
Jul 02, 2015 | 169.54 | 158.94 | 158.94 | 158.94 | 1,272,650 | -10.54(-6.22%) |
Jul 01, 2015 | 167.04 | 169.90 | 162.08 | 169.48 | 1,219,035 | +11.36(+7.18%) |
Jun 30, 2015 | 166.00 | 166.20 | 151.62 | 158.12 | 1,676,929 | -0.76(-0.48%) |
Jun 29, 2015 | 178.46 | 181.46 | 156.00 | 158.88 | 2,044,564 | -31.38(-16.49%) |
Jun 26, 2015 | 190.14 | 191.40 | 186.42 | 190.26 | 519,338 | +1.06(+0.56%) |
Jun 25, 2015 | 192.40 | 193.92 | 188.20 | 189.20 | 459,507 | -1.70(-0.89%) |
Jun 24, 2015 | 193.54 | 196.26 | 190.54 | 190.90 | 482,426 | -3.90(-2.00%) |
Jun 23, 2015 | 190.78 | 194.84 | 190.56 | 194.80 | 488,948 | +5.02(+2.65%) |
Jun 22, 2015 | 186.14 | 189.98 | 184.92 | 189.78 | 518,206 | +8.00(+4.40%) |
Jun 19, 2015 | 183.88 | 184.38 | 181.20 | 181.78 | 542,270 | -2.06(-1.12%) |
Jun 18, 2015 | 181.38 | 185.82 | 180.66 | 183.84 | 587,083 | +5.18(+2.90%) |
Jun 17, 2015 | 179.24 | 180.76 | 174.78 | 178.66 | 659,877 | +0.44(+0.25%) |
Jun 16, 2015 | 173.60 | 179.12 | 172.58 | 178.22 | 630,477 | +3.18(+1.82%) |
Jun 15, 2015 | 178.50 | 179.28 | 174.90 | 175.04 | 732,333 | -8.06(-4.40%) |
Jun 12, 2015 | 183.08 | 183.64 | 179.64 | 183.10 | 625,038 | -2.24(-1.21%) |
Jun 11, 2015 | 183.64 | 186.50 | 182.86 | 185.34 | 383,061 | +3.80(+2.09%) |
Jun 10, 2015 | 176.74 | 182.24 | 176.46 | 181.54 | 697,614 | +7.48(+4.30%) |
Jun 09, 2015 | 171.66 | 174.86 | 169.92 | 174.06 | 586,154 | +2.08(+1.21%) |
Jun 08, 2015 | 175.08 | 175.48 | 170.94 | 171.98 | 536,637 | -3.66(-2.08%) |
Jun 05, 2015 | 172.68 | 176.32 | 170.96 | 175.64 | 575,683 | +2.78(+1.61%) |
Jun 04, 2015 | 176.60 | 177.42 | 171.62 | 172.86 | 710,625 | -6.14(-3.43%) |
Jun 03, 2015 | 177.54 | 179.44 | 176.28 | 179.00 | 380,000 | +2.92(+1.66%) |
Jun 02, 2015 | 176.84 | 179.12 | 174.86 | 176.08 | 574,681 | -2.72(-1.52%) |
Jun 01, 2015 | 179.04 | 180.70 | 176.08 | 178.80 | 422,034 | +1.80(+1.02%) |
May 29, 2015 | 177.86 | 179.67 | 174.56 | 177.00 | 637,829 | -1.38(-0.77%) |
May 28, 2015 | 178.30 | 179.34 | 175.74 | 178.38 | 532,318 | -1.72(-0.96%) |
May 27, 2015 | 175.46 | 181.34 | 174.18 | 180.10 | 493,470 | +6.48(+3.73%) |
May 26, 2015 | 178.56 | 179.38 | 172.00 | 173.62 | 844,553 | -7.02(-3.89%) |
May 22, 2015 | 181.52 | 180.64 | 180.64 | 180.64 | 430,450 | -0.36(-0.20%) |
May 21, 2015 | 175.36 | 182.04 | 174.48 | 181.00 | 466,950 | +4.90(+2.78%) |
May 20, 2015 | 177.10 | 177.90 | 173.80 | 176.10 | 491,863 | -0.48(-0.27%) |
May 19, 2015 | 175.18 | 178.04 | 172.74 | 176.58 | 689,622 | +2.28(+1.31%) |
May 18, 2015 | 168.66 | 175.56 | 168.44 | 174.30 | 455,683 | +5.70(+3.38%) |
May 15, 2015 | 168.00 | 168.72 | 165.54 | 168.60 | 506,419 | +1.32(+0.79%) |
May 14, 2015 | 165.66 | 167.28 | 165.00 | 167.28 | 462,287 | +3.34(+2.04%) |
May 13, 2015 | 162.54 | 164.22 | 160.68 | 163.94 | 502,241 | +2.84(+1.76%) |
May 12, 2015 | 157.94 | 161.88 | 155.74 | 161.10 | 364,757 | +0.70(+0.44%) |
May 11, 2015 | 164.48 | 164.80 | 160.38 | 160.40 | 441,154 | -4.50(-2.73%) |
May 08, 2015 | 162.84 | 165.40 | 161.68 | 164.90 | 739,927 | +8.22(+5.25%) |
May 07, 2015 | 154.70 | 158.00 | 152.68 | 156.68 | 770,219 | +1.22(+0.78%) |
May 06, 2015 | 159.94 | 160.60 | 150.22 | 155.46 | 774,257 | -2.64(-1.67%) |
May 05, 2015 | 162.74 | 164.10 | 157.92 | 158.10 | 601,383 | -5.64(-3.44%) |
May 04, 2015 | 165.14 | 166.46 | 161.88 | 163.74 | 423,530 | -0.18(-0.11%) |