Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 172.13 | 172.19 | 170.06 | 170.20 | 1,980,902 | -1.77(-1.03%) |
Jul 30, 2015 | 170.99 | 172.09 | 170.22 | 171.96 | 1,618,116 | +0.30(+0.17%) |
Jul 29, 2015 | 171.44 | 172.74 | 170.69 | 171.66 | 2,394,413 | +0.50(+0.29%) |
Jul 28, 2015 | 171.91 | 171.95 | 169.81 | 171.17 | 2,431,590 | +1.01(+0.60%) |
Jul 27, 2015 | 170.51 | 170.84 | 168.89 | 170.15 | 3,506,031 | -1.93(-1.12%) |
Jul 24, 2015 | 175.49 | 175.49 | 171.71 | 172.09 | 2,956,698 | -3.07(-1.75%) |
Jul 23, 2015 | 177.32 | 178.11 | 174.87 | 175.16 | 2,641,875 | -1.83(-1.03%) |
Jul 22, 2015 | 175.78 | 177.38 | 175.74 | 176.99 | 2,772,846 | +1.45(+0.83%) |
Jul 21, 2015 | 175.93 | 176.61 | 174.91 | 175.53 | 2,392,152 | -0.74(-0.42%) |
Jul 20, 2015 | 176.51 | 177.61 | 175.29 | 176.27 | 2,621,176 | -0.06(-0.03%) |
Jul 17, 2015 | 174.92 | 176.61 | 174.11 | 176.33 | 3,432,734 | +1.06(+0.61%) |
Jul 16, 2015 | 175.44 | 177.72 | 173.72 | 175.27 | 5,307,693 | -1.48(-0.84%) |
Jul 15, 2015 | 177.22 | 177.28 | 175.47 | 176.74 | 3,050,560 | +0.66(+0.38%) |
Jul 14, 2015 | 174.30 | 176.58 | 174.09 | 176.08 | 2,518,794 | +1.69(+0.97%) |
Jul 13, 2015 | 173.82 | 174.54 | 173.17 | 174.39 | 2,459,842 | +2.43(+1.41%) |
Jul 10, 2015 | 172.40 | 172.61 | 171.12 | 171.96 | 2,217,713 | +1.98(+1.16%) |
Jul 09, 2015 | 171.91 | 172.25 | 169.67 | 169.98 | 2,715,215 | +0.62(+0.37%) |
Jul 08, 2015 | 171.22 | 171.62 | 169.06 | 169.36 | 2,632,848 | -3.44(-1.99%) |
Jul 07, 2015 | 172.61 | 173.43 | 168.64 | 172.80 | 3,981,196 | +0.14(+0.08%) |
Jul 06, 2015 | 171.56 | 173.07 | 171.18 | 172.66 | 3,391,408 | -0.96(-0.55%) |
Jul 02, 2015 | 174.24 | 173.62 | 173.62 | 173.62 | 2,188,835 | -0.61(-0.35%) |
Jul 01, 2015 | 175.64 | 176.35 | 173.41 | 174.24 | 3,398,111 | +0.95(+0.55%) |
Jun 30, 2015 | 174.20 | 174.94 | 172.75 | 173.28 | 5,020,826 | +0.95(+0.55%) |
Jun 29, 2015 | 174.40 | 175.30 | 172.34 | 172.34 | 3,967,544 | -4.58(-2.59%) |
Jun 26, 2015 | 177.29 | 178.11 | 176.40 | 176.92 | 3,328,684 | +0.29(+0.16%) |
Jun 25, 2015 | 178.56 | 178.85 | 176.35 | 176.63 | 2,933,496 | -1.34(-0.75%) |
Jun 24, 2015 | 179.43 | 180.10 | 177.36 | 177.96 | 4,753,392 | -3.29(-1.82%) |
Jun 23, 2015 | 180.03 | 181.57 | 179.80 | 181.26 | 3,295,163 | +1.57(+0.87%) |
Jun 22, 2015 | 178.49 | 179.94 | 178.44 | 179.69 | 2,416,948 | +2.75(+1.56%) |
Jun 19, 2015 | 177.71 | 178.44 | 176.94 | 176.94 | 5,016,507 | -1.17(-0.66%) |
Jun 18, 2015 | 177.15 | 178.44 | 175.96 | 178.10 | 2,611,261 | +1.39(+0.78%) |
Jun 17, 2015 | 177.27 | 178.02 | 176.42 | 176.72 | 2,142,713 | -0.52(-0.30%) |
Jun 16, 2015 | 175.82 | 177.25 | 175.22 | 177.24 | 2,353,889 | +1.49(+0.85%) |
Jun 15, 2015 | 175.03 | 176.23 | 174.61 | 175.75 | 2,293,819 | -1.08(-0.61%) |
Jun 12, 2015 | 177.18 | 177.62 | 175.96 | 176.83 | 2,417,327 | -0.73(-0.41%) |
Jun 11, 2015 | 176.92 | 178.11 | 176.67 | 177.56 | 2,438,881 | +0.67(+0.38%) |
Jun 10, 2015 | 174.06 | 177.11 | 173.76 | 176.88 | 3,225,855 | +3.41(+1.97%) |
Jun 09, 2015 | 174.29 | 174.65 | 172.31 | 173.47 | 2,745,784 | -0.64(-0.37%) |
Jun 08, 2015 | 175.24 | 175.70 | 173.83 | 174.11 | 2,627,491 | -0.55(-0.31%) |
Jun 05, 2015 | 174.87 | 175.86 | 173.12 | 174.66 | 3,885,894 | +1.31(+0.76%) |
Jun 04, 2015 | 172.29 | 174.34 | 171.80 | 173.35 | 4,171,431 | +0.48(+0.28%) |
Jun 03, 2015 | 172.23 | 174.43 | 171.61 | 172.87 | 2,912,261 | +1.54(+0.90%) |
Jun 02, 2015 | 171.67 | 172.50 | 170.68 | 171.32 | 2,687,731 | -1.15(-0.66%) |
Jun 01, 2015 | 172.06 | 173.31 | 171.71 | 172.47 | 2,515,862 | +1.34(+0.79%) |
May 29, 2015 | 172.82 | 172.85 | 170.65 | 171.12 | 2,717,697 | -1.90(-1.10%) |
May 28, 2015 | 172.69 | 173.12 | 172.03 | 173.03 | 3,717,055 | +0.06(+0.03%) |
May 27, 2015 | 171.17 | 173.48 | 170.44 | 172.97 | 3,639,731 | +2.22(+1.30%) |
May 26, 2015 | 171.69 | 171.69 | 169.61 | 170.75 | 4,032,484 | -1.18(-0.68%) |
May 22, 2015 | 169.33 | 171.93 | 171.93 | 171.93 | 3,674,826 | +2.36(+1.39%) |
May 21, 2015 | 169.28 | 169.78 | 168.97 | 169.57 | 2,689,011 | -0.11(-0.06%) |
May 20, 2015 | 169.75 | 170.40 | 168.91 | 169.68 | 2,213,333 | -0.26(-0.16%) |
May 19, 2015 | 169.60 | 170.60 | 169.24 | 169.94 | 2,864,622 | +0.61(+0.36%) |
May 18, 2015 | 167.66 | 169.76 | 167.66 | 169.33 | 2,615,398 | +1.40(+0.83%) |
May 15, 2015 | 167.58 | 167.93 | 166.97 | 167.93 | 2,106,642 | +0.29(+0.17%) |
May 14, 2015 | 167.40 | 167.85 | 166.66 | 167.64 | 2,365,416 | +0.98(+0.59%) |
May 13, 2015 | 165.86 | 166.92 | 165.35 | 166.66 | 2,590,318 | +0.75(+0.45%) |
May 12, 2015 | 165.87 | 166.33 | 163.88 | 165.91 | 2,716,417 | -0.99(-0.59%) |
May 11, 2015 | 165.71 | 167.09 | 165.71 | 166.90 | 2,377,044 | +1.02(+0.61%) |
May 08, 2015 | 164.73 | 166.58 | 163.31 | 165.88 | 3,858,612 | +2.57(+1.58%) |
May 07, 2015 | 162.38 | 163.78 | 161.18 | 163.31 | 2,169,943 | +0.94(+0.58%) |
May 06, 2015 | 163.61 | 164.31 | 160.52 | 162.37 | 2,941,207 | -0.86(-0.53%) |
May 05, 2015 | 164.07 | 165.79 | 162.76 | 163.23 | 2,764,761 | -1.66(-1.01%) |
May 04, 2015 | 164.03 | 165.24 | 163.73 | 164.89 | 1,911,620 | +1.47(+0.90%) |