Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 173.07 | 174.94 | 172.13 | 173.69 | 243,761 | +1.70(+0.99%) |
Jul 30, 2015 | 171.21 | 172.67 | 170.85 | 172.00 | 195,253 | +0.32(+0.19%) |
Jul 29, 2015 | 167.51 | 172.20 | 166.70 | 171.68 | 439,549 | +4.70(+2.82%) |
Jul 28, 2015 | 166.79 | 167.50 | 165.71 | 166.97 | 329,962 | +0.57(+0.34%) |
Jul 27, 2015 | 166.83 | 168.36 | 166.06 | 166.41 | 202,553 | -0.93(-0.55%) |
Jul 24, 2015 | 168.50 | 169.60 | 167.14 | 167.33 | 232,497 | -0.52(-0.31%) |
Jul 23, 2015 | 169.57 | 171.10 | 167.17 | 167.85 | 224,099 | -1.66(-0.98%) |
Jul 22, 2015 | 169.46 | 170.80 | 168.88 | 169.51 | 241,453 | +0.52(+0.31%) |
Jul 21, 2015 | 170.37 | 171.79 | 168.91 | 168.99 | 254,419 | -1.39(-0.81%) |
Jul 20, 2015 | 169.07 | 170.87 | 168.22 | 170.38 | 358,629 | +1.32(+0.78%) |
Jul 17, 2015 | 171.70 | 172.18 | 168.62 | 169.06 | 405,259 | -2.56(-1.49%) |
Jul 16, 2015 | 171.54 | 172.63 | 171.08 | 171.62 | 246,849 | +1.09(+0.64%) |
Jul 15, 2015 | 171.25 | 172.02 | 170.14 | 170.52 | 251,855 | -1.50(-0.87%) |
Jul 14, 2015 | 170.73 | 172.79 | 170.14 | 172.03 | 229,076 | +1.39(+0.81%) |
Jul 13, 2015 | 169.80 | 172.52 | 169.80 | 170.64 | 229,430 | +0.41(+0.24%) |
Jul 10, 2015 | 169.69 | 170.85 | 169.04 | 170.23 | 169,298 | +2.21(+1.32%) |
Jul 09, 2015 | 169.70 | 170.47 | 167.23 | 168.02 | 250,062 | +0.23(+0.14%) |
Jul 08, 2015 | 169.22 | 170.11 | 167.42 | 167.78 | 293,244 | -3.22(-1.88%) |
Jul 07, 2015 | 170.73 | 171.69 | 168.61 | 171.00 | 407,618 | +1.05(+0.62%) |
Jul 06, 2015 | 167.55 | 170.51 | 166.52 | 169.95 | 226,934 | +0.91(+0.54%) |
Jul 02, 2015 | 169.52 | 169.04 | 169.04 | 169.04 | 215,253 | +0.50(+0.30%) |
Jul 01, 2015 | 168.51 | 168.73 | 167.20 | 168.54 | 286,865 | +1.72(+1.03%) |
Jun 30, 2015 | 166.14 | 168.65 | 164.75 | 166.83 | 346,512 | +2.10(+1.27%) |
Jun 29, 2015 | 168.50 | 169.70 | 164.54 | 164.73 | 315,412 | -4.95(-2.91%) |
Jun 26, 2015 | 167.62 | 169.91 | 166.78 | 169.68 | 795,736 | +2.52(+1.51%) |
Jun 25, 2015 | 167.86 | 168.53 | 166.92 | 167.16 | 248,403 | -0.91(-0.54%) |
Jun 24, 2015 | 167.28 | 169.18 | 167.28 | 168.06 | 283,223 | +0.97(+0.58%) |
Jun 23, 2015 | 167.47 | 167.49 | 165.70 | 167.09 | 291,054 | +0.05(+0.03%) |
Jun 22, 2015 | 169.07 | 169.19 | 166.75 | 167.04 | 286,788 | -0.87(-0.52%) |
Jun 19, 2015 | 167.39 | 168.33 | 166.59 | 167.91 | 340,763 | -0.30(-0.18%) |
Jun 18, 2015 | 166.26 | 168.92 | 165.82 | 168.21 | 220,129 | +2.07(+1.25%) |
Jun 17, 2015 | 165.79 | 166.55 | 164.49 | 166.14 | 176,924 | +0.93(+0.56%) |
Jun 16, 2015 | 163.81 | 166.06 | 163.51 | 165.22 | 318,518 | +1.43(+0.88%) |
Jun 15, 2015 | 164.65 | 165.06 | 163.41 | 163.78 | 347,230 | -2.52(-1.51%) |
Jun 12, 2015 | 167.24 | 168.16 | 165.75 | 166.30 | 247,002 | -2.07(-1.23%) |
Jun 11, 2015 | 165.95 | 168.37 | 165.28 | 168.37 | 333,312 | +3.41(+2.07%) |
Jun 10, 2015 | 164.05 | 165.98 | 163.24 | 164.95 | 291,893 | +1.32(+0.80%) |
Jun 09, 2015 | 163.95 | 165.59 | 162.61 | 163.64 | 271,649 | -0.83(-0.50%) |
Jun 08, 2015 | 166.78 | 166.79 | 164.32 | 164.47 | 196,490 | -2.19(-1.31%) |
Jun 05, 2015 | 167.99 | 167.99 | 166.04 | 166.65 | 300,278 | -1.48(-0.88%) |
Jun 04, 2015 | 167.13 | 168.67 | 166.00 | 168.13 | 491,039 | +0.58(+0.34%) |
Jun 03, 2015 | 168.29 | 169.16 | 166.77 | 167.56 | 331,752 | -0.63(-0.38%) |
Jun 02, 2015 | 168.43 | 169.33 | 167.06 | 168.19 | 357,639 | -1.29(-0.76%) |
Jun 01, 2015 | 168.78 | 169.84 | 166.67 | 169.48 | 513,527 | +0.48(+0.28%) |
May 29, 2015 | 168.88 | 169.57 | 166.38 | 169.00 | 1,742,321 | +0.75(+0.45%) |
May 28, 2015 | 169.17 | 169.75 | 167.43 | 168.25 | 520,987 | -1.02(-0.60%) |
May 27, 2015 | 169.46 | 169.46 | 167.72 | 169.28 | 492,387 | +0.75(+0.45%) |
May 26, 2015 | 166.55 | 168.83 | 165.66 | 168.52 | 546,822 | +0.93(+0.55%) |
May 22, 2015 | 166.40 | 167.60 | 167.60 | 167.60 | 243,544 | +1.19(+0.72%) |
May 21, 2015 | 168.55 | 169.22 | 165.75 | 166.41 | 332,129 | -2.21(-1.31%) |
May 20, 2015 | 166.63 | 169.66 | 165.95 | 168.62 | 382,664 | +2.49(+1.50%) |
May 19, 2015 | 166.98 | 167.69 | 165.69 | 166.13 | 303,950 | -1.16(-0.69%) |
May 18, 2015 | 163.40 | 167.49 | 163.04 | 167.29 | 367,725 | +3.54(+2.16%) |
May 15, 2015 | 164.87 | 165.69 | 163.04 | 163.75 | 371,343 | -0.55(-0.33%) |
May 14, 2015 | 161.46 | 164.33 | 160.85 | 164.30 | 303,996 | +4.11(+2.56%) |
May 13, 2015 | 158.22 | 161.69 | 157.53 | 160.19 | 392,525 | +3.29(+2.09%) |
May 12, 2015 | 157.68 | 158.13 | 155.87 | 156.91 | 424,020 | -2.20(-1.38%) |
May 11, 2015 | 160.53 | 161.31 | 158.64 | 159.11 | 259,800 | -1.69(-1.05%) |
May 08, 2015 | 160.70 | 162.68 | 159.57 | 160.80 | 210,959 | +1.99(+1.25%) |
May 07, 2015 | 157.03 | 159.54 | 156.57 | 158.81 | 221,137 | +1.01(+0.64%) |
May 06, 2015 | 160.13 | 160.19 | 155.98 | 157.80 | 350,859 | -1.43(-0.90%) |
May 05, 2015 | 164.35 | 164.65 | 159.11 | 159.23 | 526,014 | -5.85(-3.55%) |
May 04, 2015 | 163.62 | 165.93 | 162.82 | 165.09 | 306,759 | +1.19(+0.72%) |