Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 172.81 | 173.53 | 170.12 | 170.88 | 1,446,819 | -1.51(-0.88%) |
Jul 30, 2015 | 173.57 | 174.55 | 171.92 | 172.39 | 789,109 | -0.67(-0.38%) |
Jul 29, 2015 | 172.52 | 173.51 | 171.07 | 173.06 | 1,147,919 | -0.10(-0.06%) |
Jul 28, 2015 | 172.82 | 173.48 | 170.66 | 173.16 | 1,294,121 | +0.57(+0.33%) |
Jul 27, 2015 | 169.87 | 172.89 | 169.19 | 172.59 | 1,262,064 | +2.02(+1.18%) |
Jul 24, 2015 | 172.68 | 172.75 | 169.87 | 170.57 | 1,605,170 | -2.79(-1.61%) |
Jul 23, 2015 | 174.75 | 174.99 | 172.87 | 173.36 | 1,605,752 | -1.28(-0.74%) |
Jul 22, 2015 | 174.41 | 175.37 | 173.53 | 174.64 | 1,921,625 | +0.23(+0.13%) |
Jul 21, 2015 | 174.79 | 175.69 | 173.17 | 174.41 | 1,315,118 | -0.29(-0.17%) |
Jul 20, 2015 | 176.49 | 176.65 | 174.32 | 174.70 | 1,369,650 | -1.20(-0.68%) |
Jul 17, 2015 | 174.90 | 176.21 | 174.54 | 175.90 | 1,646,742 | +0.96(+0.55%) |
Jul 16, 2015 | 176.33 | 176.41 | 174.28 | 174.94 | 1,925,421 | -0.99(-0.56%) |
Jul 15, 2015 | 174.58 | 176.41 | 173.98 | 175.94 | 1,742,457 | +1.26(+0.72%) |
Jul 14, 2015 | 174.71 | 175.47 | 173.66 | 174.68 | 1,604,987 | +0.98(+0.56%) |
Jul 13, 2015 | 176.66 | 175.72 | 172.37 | 173.70 | 2,867,639 | -2.02(-1.15%) |
Jul 10, 2015 | 176.42 | 176.56 | 174.57 | 175.72 | 2,381,547 | +1.02(+0.59%) |
Jul 09, 2015 | 175.73 | 176.56 | 174.70 | 174.70 | 3,826,974 | +0.28(+0.16%) |
Jul 08, 2015 | 174.56 | 176.18 | 174.04 | 174.42 | 3,759,078 | -1.16(-0.66%) |
Jul 07, 2015 | 176.80 | 177.74 | 170.62 | 175.58 | 6,498,127 | -1.74(-0.98%) |
Jul 06, 2015 | 178.30 | 182.99 | 176.07 | 177.32 | 14,859,133 | +1.37(+0.78%) |
Jul 02, 2015 | 180.20 | 175.96 | 175.96 | 175.96 | 3,964,505 | -5.29(-2.92%) |
Jul 01, 2015 | 180.06 | 182.16 | 178.09 | 181.25 | 2,007,289 | +1.75(+0.97%) |
Jun 30, 2015 | 181.93 | 184.13 | 179.28 | 179.50 | 3,255,457 | -1.52(-0.84%) |
Jun 29, 2015 | 181.12 | 182.43 | 177.61 | 181.02 | 3,384,736 | -2.44(-1.33%) |
Jun 26, 2015 | 186.76 | 187.69 | 182.20 | 183.46 | 9,192,331 | -1.48(-0.80%) |
Jun 25, 2015 | 173.19 | 187.40 | 172.77 | 184.94 | 8,884,938 | +12.31(+7.13%) |
Jun 24, 2015 | 177.09 | 177.89 | 172.63 | 172.63 | 3,179,762 | -5.28(-2.97%) |
Jun 23, 2015 | 177.54 | 181.50 | 173.46 | 177.91 | 5,657,818 | -0.08(-0.04%) |
Jun 22, 2015 | 193.97 | 194.50 | 177.13 | 177.98 | 8,062,428 | -11.59(-6.11%) |
Jun 19, 2015 | 187.05 | 189.92 | 185.94 | 189.57 | 2,082,996 | +2.82(+1.51%) |
Jun 18, 2015 | 188.63 | 190.07 | 186.39 | 186.75 | 1,990,204 | -1.49(-0.79%) |
Jun 17, 2015 | 187.88 | 192.38 | 187.88 | 188.24 | 3,289,085 | +1.21(+0.65%) |
Jun 16, 2015 | 190.16 | 193.28 | 186.84 | 187.03 | 6,752,375 | -6.54(-3.38%) |
Jun 15, 2015 | 198.34 | 204.06 | 186.28 | 193.57 | 8,601,737 | -5.52(-2.77%) |
Jun 12, 2015 | 199.60 | 201.81 | 198.85 | 199.09 | 2,490,880 | -1.59(-0.79%) |
Jun 11, 2015 | 201.53 | 203.02 | 199.94 | 200.69 | 1,806,559 | -0.26(-0.13%) |
Jun 10, 2015 | 199.00 | 201.98 | 198.23 | 200.95 | 2,731,146 | +1.85(+0.93%) |
Jun 09, 2015 | 198.60 | 200.28 | 198.09 | 199.09 | 2,024,609 | +0.13(+0.07%) |
Jun 08, 2015 | 202.92 | 205.66 | 198.68 | 198.96 | 2,969,479 | -1.92(-0.96%) |
Jun 05, 2015 | 199.10 | 201.28 | 197.85 | 200.88 | 1,852,610 | +1.29(+0.65%) |
Jun 04, 2015 | 199.12 | 200.53 | 198.15 | 199.59 | 1,841,143 | -0.57(-0.29%) |
Jun 03, 2015 | 201.00 | 201.18 | 198.94 | 200.16 | 2,841,207 | -1.06(-0.53%) |
Jun 02, 2015 | 201.15 | 202.42 | 200.11 | 201.22 | 2,304,631 | -0.17(-0.08%) |
Jun 01, 2015 | 199.73 | 203.33 | 197.09 | 201.39 | 5,430,147 | +0.25(+0.13%) |
May 29, 2015 | 167.38 | 205.95 | 165.30 | 201.14 | 10,605,743 | +33.96(+20.31%) |
May 28, 2015 | 166.87 | 168.43 | 166.11 | 167.18 | 1,179,463 | -0.10(-0.06%) |
May 27, 2015 | 167.49 | 168.83 | 166.63 | 167.28 | 1,117,649 | +0.60(+0.36%) |
May 26, 2015 | 166.89 | 167.58 | 165.41 | 166.68 | 1,173,310 | -1.05(-0.63%) |
May 22, 2015 | 167.11 | 167.73 | 167.73 | 167.73 | 1,220,855 | +0.22(+0.13%) |
May 21, 2015 | 166.68 | 168.09 | 165.88 | 167.51 | 965,314 | +0.21(+0.12%) |
May 20, 2015 | 166.56 | 167.97 | 165.82 | 167.30 | 730,316 | +0.75(+0.45%) |
May 19, 2015 | 165.25 | 167.70 | 165.20 | 166.55 | 1,307,413 | +1.06(+0.64%) |
May 18, 2015 | 164.26 | 166.15 | 164.22 | 165.49 | 1,220,071 | +0.66(+0.40%) |
May 15, 2015 | 163.99 | 164.84 | 162.54 | 164.83 | 793,907 | +1.55(+0.95%) |
May 14, 2015 | 163.77 | 165.15 | 162.91 | 163.28 | 1,349,927 | +0.70(+0.43%) |
May 13, 2015 | 162.18 | 162.93 | 160.70 | 162.58 | 1,844,093 | +0.11(+0.07%) |
May 12, 2015 | 156.14 | 163.05 | 156.04 | 162.47 | 3,873,828 | +6.33(+4.06%) |
May 11, 2015 | 157.01 | 158.02 | 155.95 | 156.13 | 1,136,053 | -1.20(-0.76%) |
May 08, 2015 | 155.42 | 157.61 | 154.70 | 157.33 | 1,368,823 | +3.15(+2.04%) |
May 07, 2015 | 152.39 | 155.80 | 152.39 | 154.18 | 979,648 | +1.38(+0.90%) |
May 06, 2015 | 154.88 | 154.97 | 152.13 | 152.80 | 1,686,196 | -1.11(-0.72%) |
May 05, 2015 | 156.88 | 157.80 | 153.62 | 153.91 | 1,565,872 | -4.12(-2.61%) |
May 04, 2015 | 155.82 | 159.27 | 155.36 | 158.03 | 1,190,176 | +2.15(+1.38%) |