Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 166.00 | 166.00 | 164.96 | 165.17 | 1,679,010 | -0.28(-0.17%) |
Jul 30, 2015 | 165.01 | 165.62 | 164.37 | 165.45 | 1,079,913 | +0.03(+0.02%) |
Jul 29, 2015 | 164.41 | 165.64 | 164.28 | 165.42 | 2,886,955 | +1.16(+0.71%) |
Jul 28, 2015 | 163.15 | 164.44 | 162.32 | 164.26 | 1,087,971 | +1.97(+1.21%) |
Jul 27, 2015 | 162.45 | 162.91 | 161.91 | 162.29 | 2,039,085 | -0.93(-0.57%) |
Jul 24, 2015 | 165.09 | 165.12 | 162.95 | 163.22 | 1,856,452 | -1.72(-1.04%) |
Jul 23, 2015 | 166.06 | 166.09 | 164.64 | 164.94 | 1,050,542 | -0.95(-0.57%) |
Jul 22, 2015 | 165.53 | 166.20 | 165.53 | 165.88 | 1,394,587 | -0.33(-0.20%) |
Jul 21, 2015 | 166.77 | 166.96 | 165.94 | 166.21 | 902,309 | -0.66(-0.39%) |
Jul 20, 2015 | 167.00 | 167.31 | 166.58 | 166.87 | 1,289,087 | +0.08(+0.05%) |
Jul 17, 2015 | 166.65 | 166.85 | 166.27 | 166.79 | 1,018,779 | +0.20(+0.12%) |
Jul 16, 2015 | 166.33 | 166.64 | 166.11 | 166.60 | 1,109,216 | +1.27(+0.77%) |
Jul 15, 2015 | 165.46 | 165.83 | 164.88 | 165.33 | 1,372,372 | -0.07(-0.04%) |
Jul 14, 2015 | 164.67 | 165.66 | 164.59 | 165.40 | 1,318,817 | +0.73(+0.44%) |
Jul 13, 2015 | 164.00 | 164.76 | 163.99 | 164.67 | 1,198,714 | +1.82(+1.12%) |
Jul 10, 2015 | 162.79 | 163.25 | 162.09 | 162.85 | 1,925,963 | +2.05(+1.27%) |
Jul 09, 2015 | 162.56 | 162.75 | 160.78 | 160.80 | 2,599,170 | +0.29(+0.18%) |
Jul 08, 2015 | 162.09 | 162.29 | 160.34 | 160.51 | 2,189,267 | -2.77(-1.70%) |
Jul 07, 2015 | 162.52 | 163.41 | 160.24 | 163.28 | 4,097,472 | +1.00(+0.62%) |
Jul 06, 2015 | 161.54 | 162.98 | 161.34 | 162.28 | 2,033,965 | -0.47(-0.29%) |
Jul 02, 2015 | 163.37 | 162.75 | 162.75 | 162.75 | 3,606,402 | -0.12(-0.07%) |
Jul 01, 2015 | 163.20 | 163.28 | 162.17 | 162.87 | 3,250,185 | +1.22(+0.76%) |
Jun 30, 2015 | 162.79 | 162.79 | 161.13 | 161.65 | 3,130,134 | +0.42(+0.26%) |
Jun 29, 2015 | 163.31 | 163.87 | 161.15 | 161.23 | 3,208,773 | -3.48(-2.12%) |
Jun 26, 2015 | 165.06 | 165.27 | 164.18 | 164.71 | 1,906,406 | +0.00(+0.00%) |
Jun 25, 2015 | 165.65 | 165.80 | 164.66 | 164.71 | 2,672,410 | -0.51(-0.31%) |
Jun 24, 2015 | 166.22 | 166.51 | 165.20 | 165.23 | 2,523,758 | -1.19(-0.72%) |
Jun 23, 2015 | 166.48 | 166.72 | 166.06 | 166.42 | 2,017,777 | +0.12(+0.07%) |
Jun 22, 2015 | 166.38 | 166.85 | 166.11 | 166.30 | 1,199,791 | +0.36(+0.22%) |
Jun 19, 2015 | 166.75 | 166.79 | 165.94 | 165.94 | 807,685 | -0.97(-0.58%) |
Jun 18, 2015 | 165.73 | 167.38 | 165.72 | 166.90 | 1,216,775 | +1.63(+0.99%) |
Jun 17, 2015 | 165.26 | 165.80 | 164.31 | 165.27 | 1,367,492 | +0.28(+0.17%) |
Jun 16, 2015 | 163.93 | 165.05 | 163.79 | 164.99 | 957,682 | +0.96(+0.58%) |
Jun 15, 2015 | 163.69 | 164.33 | 163.04 | 164.03 | 1,626,857 | -0.76(-0.46%) |
Jun 12, 2015 | 165.22 | 165.35 | 164.53 | 164.79 | 2,509,026 | -1.22(-0.73%) |
Jun 11, 2015 | 166.02 | 166.38 | 165.75 | 166.00 | 846,601 | +0.51(+0.31%) |
Jun 10, 2015 | 164.32 | 165.88 | 164.25 | 165.49 | 1,457,570 | +1.94(+1.19%) |
Jun 09, 2015 | 163.58 | 164.05 | 162.96 | 163.55 | 1,712,672 | -0.04(-0.03%) |
Jun 08, 2015 | 164.50 | 164.63 | 163.51 | 163.59 | 1,320,233 | -1.02(-0.62%) |
Jun 05, 2015 | 164.76 | 165.23 | 163.99 | 164.61 | 1,831,490 | -0.33(-0.20%) |
Jun 04, 2015 | 165.65 | 166.18 | 164.59 | 164.94 | 1,616,053 | -1.35(-0.81%) |
Jun 03, 2015 | 166.33 | 166.86 | 165.84 | 166.30 | 1,418,035 | +0.45(+0.27%) |
Jun 02, 2015 | 165.58 | 166.50 | 165.00 | 165.84 | 1,278,442 | -0.17(-0.10%) |
Jun 01, 2015 | 166.26 | 166.61 | 165.29 | 166.01 | 1,352,068 | +0.39(+0.23%) |
May 29, 2015 | 166.64 | 166.68 | 165.42 | 165.63 | 1,788,460 | -1.09(-0.65%) |
May 28, 2015 | 166.63 | 166.81 | 166.06 | 166.72 | 1,302,021 | -0.15(-0.09%) |
May 27, 2015 | 165.77 | 167.13 | 165.47 | 166.87 | 1,658,967 | +1.52(+0.92%) |
May 26, 2015 | 166.69 | 166.72 | 164.95 | 165.35 | 1,443,128 | -1.80(-1.08%) |
May 22, 2015 | 167.19 | 167.14 | 167.14 | 167.14 | 971,255 | -0.37(-0.22%) |
May 21, 2015 | 166.96 | 167.71 | 166.78 | 167.51 | 883,422 | +0.50(+0.30%) |
May 20, 2015 | 167.24 | 167.73 | 166.75 | 167.01 | 3,973,430 | -0.11(-0.07%) |
May 19, 2015 | 167.30 | 167.58 | 166.89 | 167.12 | 1,145,363 | -0.09(-0.05%) |
May 18, 2015 | 166.60 | 167.45 | 166.48 | 167.20 | 1,150,094 | +0.51(+0.31%) |
May 15, 2015 | 166.65 | 166.81 | 166.25 | 166.69 | 839,902 | +0.17(+0.10%) |
May 14, 2015 | 165.76 | 166.58 | 165.49 | 166.52 | 1,054,081 | +1.72(+1.04%) |
May 13, 2015 | 165.18 | 165.73 | 164.58 | 164.80 | 688,090 | +0.05(+0.03%) |
May 12, 2015 | 164.48 | 165.27 | 163.69 | 164.75 | 2,164,311 | -0.48(-0.29%) |
May 11, 2015 | 166.00 | 166.24 | 165.18 | 165.23 | 1,273,453 | -0.80(-0.48%) |
May 08, 2015 | 165.47 | 166.22 | 165.41 | 166.02 | 1,545,437 | +2.15(+1.31%) |
May 07, 2015 | 163.15 | 164.27 | 162.85 | 163.87 | 1,542,884 | +0.66(+0.40%) |
May 06, 2015 | 164.43 | 164.69 | 162.24 | 163.22 | 1,855,220 | -0.66(-0.40%) |
May 05, 2015 | 165.55 | 165.89 | 163.78 | 163.87 | 1,329,810 | -1.93(-1.17%) |
May 04, 2015 | 165.76 | 166.33 | 165.64 | 165.81 | 1,238,333 | +0.51(+0.31%) |