Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 147.03 | 147.37 | 146.25 | 146.57 | 180,896 | -0.35(-0.24%) |
Jul 30, 2015 | 146.34 | 147.14 | 145.94 | 146.92 | 323,912 | +0.00(+0.00%) |
Jul 29, 2015 | 145.07 | 147.15 | 144.81 | 146.92 | 729,916 | +2.45(+1.70%) |
Jul 28, 2015 | 141.57 | 144.73 | 141.16 | 144.47 | 469,647 | +3.87(+2.75%) |
Jul 27, 2015 | 140.03 | 140.83 | 139.84 | 140.60 | 220,993 | -0.21(-0.15%) |
Jul 24, 2015 | 142.18 | 142.49 | 140.33 | 140.81 | 290,937 | -0.88(-0.62%) |
Jul 23, 2015 | 144.94 | 145.17 | 141.36 | 141.69 | 631,048 | -3.03(-2.09%) |
Jul 22, 2015 | 145.92 | 145.92 | 144.10 | 144.72 | 275,785 | -0.50(-0.34%) |
Jul 21, 2015 | 143.42 | 145.72 | 143.35 | 145.22 | 308,558 | +1.13(+0.78%) |
Jul 20, 2015 | 144.68 | 144.95 | 143.96 | 144.09 | 272,019 | -0.47(-0.32%) |
Jul 17, 2015 | 143.88 | 145.56 | 143.88 | 144.55 | 284,999 | +1.00(+0.70%) |
Jul 16, 2015 | 143.95 | 144.40 | 143.55 | 143.55 | 240,786 | +0.17(+0.12%) |
Jul 15, 2015 | 144.53 | 144.60 | 143.21 | 143.38 | 1,297,640 | -1.02(-0.71%) |
Jul 14, 2015 | 144.09 | 144.95 | 143.58 | 144.41 | 174,276 | -0.08(-0.05%) |
Jul 13, 2015 | 144.49 | 144.85 | 143.67 | 144.49 | 355,452 | +1.49(+1.04%) |
Jul 10, 2015 | 141.49 | 143.15 | 141.49 | 143.00 | 269,941 | +2.67(+1.90%) |
Jul 09, 2015 | 140.97 | 141.77 | 140.28 | 140.33 | 239,950 | +0.75(+0.54%) |
Jul 08, 2015 | 141.88 | 141.88 | 138.96 | 139.58 | 252,512 | -3.07(-2.15%) |
Jul 07, 2015 | 141.95 | 142.87 | 139.72 | 142.65 | 612,292 | +1.78(+1.27%) |
Jul 06, 2015 | 140.65 | 142.52 | 140.19 | 140.86 | 321,824 | -0.80(-0.56%) |
Jul 02, 2015 | 141.60 | 141.66 | 141.66 | 141.66 | 569,833 | +0.24(+0.17%) |
Jul 01, 2015 | 142.50 | 142.75 | 140.64 | 141.42 | 1,155,105 | +0.26(+0.19%) |
Jun 30, 2015 | 141.91 | 142.48 | 141.00 | 141.16 | 245,378 | +0.19(+0.13%) |
Jun 29, 2015 | 143.02 | 143.84 | 140.90 | 140.97 | 389,894 | -2.78(-1.93%) |
Jun 26, 2015 | 143.39 | 144.50 | 143.39 | 143.75 | 387,852 | +0.09(+0.06%) |
Jun 25, 2015 | 146.29 | 146.29 | 143.63 | 143.66 | 753,720 | -1.30(-0.90%) |
Jun 24, 2015 | 147.41 | 147.72 | 144.57 | 144.96 | 570,977 | -2.67(-1.81%) |
Jun 23, 2015 | 148.67 | 148.67 | 147.46 | 147.63 | 253,712 | -0.26(-0.18%) |
Jun 22, 2015 | 148.04 | 148.44 | 147.64 | 147.89 | 373,662 | +1.18(+0.81%) |
Jun 19, 2015 | 147.45 | 148.09 | 146.71 | 146.71 | 221,424 | -0.61(-0.41%) |
Jun 18, 2015 | 145.47 | 147.78 | 145.40 | 147.32 | 850,332 | +2.19(+1.51%) |
Jun 17, 2015 | 145.17 | 145.51 | 143.80 | 145.13 | 651,393 | -0.55(-0.38%) |
Jun 16, 2015 | 146.06 | 146.77 | 144.88 | 145.68 | 284,640 | -0.46(-0.31%) |
Jun 15, 2015 | 145.75 | 146.40 | 145.28 | 146.13 | 233,023 | -0.72(-0.49%) |
Jun 12, 2015 | 146.84 | 147.60 | 146.50 | 146.85 | 207,983 | -0.61(-0.42%) |
Jun 11, 2015 | 146.04 | 147.56 | 146.04 | 147.47 | 275,535 | +1.54(+1.06%) |
Jun 10, 2015 | 145.35 | 146.67 | 144.82 | 145.92 | 479,215 | +1.06(+0.73%) |
Jun 09, 2015 | 144.47 | 145.69 | 143.97 | 144.86 | 686,481 | -0.51(-0.35%) |
Jun 08, 2015 | 148.35 | 148.35 | 145.38 | 145.38 | 918,818 | -3.14(-2.11%) |
Jun 05, 2015 | 147.12 | 148.67 | 146.60 | 148.51 | 464,607 | +1.29(+0.88%) |
Jun 04, 2015 | 148.41 | 148.70 | 146.91 | 147.22 | 594,795 | -1.32(-0.89%) |
Jun 03, 2015 | 147.21 | 149.01 | 146.59 | 148.54 | 541,843 | +2.02(+1.38%) |
Jun 02, 2015 | 145.27 | 147.42 | 145.02 | 146.52 | 579,092 | +0.17(+0.12%) |
Jun 01, 2015 | 145.13 | 146.78 | 144.40 | 146.35 | 679,113 | +1.57(+1.09%) |
May 29, 2015 | 145.68 | 145.68 | 144.09 | 144.78 | 746,022 | -1.08(-0.74%) |
May 28, 2015 | 146.96 | 147.06 | 145.13 | 145.85 | 899,156 | -1.38(-0.94%) |
May 27, 2015 | 145.61 | 147.48 | 145.43 | 147.23 | 673,876 | +1.76(+1.21%) |
May 26, 2015 | 147.49 | 148.12 | 145.31 | 145.47 | 672,422 | -2.27(-1.54%) |
May 22, 2015 | 148.88 | 147.75 | 147.75 | 147.75 | 668,253 | -1.18(-0.79%) |
May 21, 2015 | 148.10 | 149.62 | 147.83 | 148.93 | 784,370 | +0.86(+0.58%) |
May 20, 2015 | 150.91 | 151.04 | 148.05 | 148.07 | 1,535,959 | -3.00(-1.99%) |
May 19, 2015 | 152.46 | 152.74 | 150.91 | 151.07 | 499,423 | -1.07(-0.70%) |
May 18, 2015 | 150.62 | 152.36 | 150.62 | 152.13 | 269,399 | +1.04(+0.69%) |
May 15, 2015 | 150.10 | 151.21 | 150.10 | 151.10 | 456,625 | +1.38(+0.92%) |
May 14, 2015 | 149.17 | 149.98 | 148.47 | 149.72 | 494,445 | +0.79(+0.53%) |
May 13, 2015 | 150.44 | 151.30 | 148.71 | 148.93 | 417,048 | -1.61(-1.07%) |
May 12, 2015 | 151.14 | 151.61 | 150.18 | 150.54 | 139,046 | -1.75(-1.15%) |
May 11, 2015 | 152.32 | 153.31 | 152.29 | 152.29 | 153,386 | -0.20(-0.13%) |
May 08, 2015 | 152.82 | 153.89 | 152.49 | 152.49 | 278,634 | +0.84(+0.56%) |
May 07, 2015 | 149.78 | 152.30 | 149.78 | 151.65 | 159,370 | +1.66(+1.11%) |
May 06, 2015 | 149.69 | 150.58 | 149.12 | 149.99 | 429,029 | +0.38(+0.25%) |
May 05, 2015 | 151.23 | 151.94 | 149.55 | 149.61 | 503,258 | -2.52(-1.66%) |
May 04, 2015 | 151.54 | 153.47 | 151.54 | 152.13 | 208,903 | +0.19(+0.13%) |