Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 191.51 | 191.51 | 189.55 | 190.01 | 1,765,344 | -0.83(-0.43%) |
Jul 30, 2015 | 189.14 | 191.73 | 189.14 | 190.84 | 1,055,534 | +1.41(+0.74%) |
Jul 29, 2015 | 188.94 | 190.35 | 188.10 | 189.43 | 927,539 | +0.23(+0.12%) |
Jul 28, 2015 | 188.93 | 189.53 | 188.12 | 189.20 | 1,617,790 | +1.06(+0.56%) |
Jul 27, 2015 | 189.55 | 190.81 | 187.59 | 188.14 | 1,583,109 | -2.95(-1.54%) |
Jul 24, 2015 | 190.62 | 191.39 | 189.86 | 191.09 | 3,303,994 | +0.59(+0.31%) |
Jul 23, 2015 | 190.24 | 190.60 | 188.51 | 190.50 | 2,737,211 | +0.03(+0.02%) |
Jul 22, 2015 | 189.16 | 190.47 | 188.95 | 190.47 | 1,404,247 | +1.94(+1.03%) |
Jul 21, 2015 | 190.30 | 190.80 | 188.09 | 188.53 | 2,200,155 | -2.35(-1.23%) |
Jul 20, 2015 | 189.13 | 190.99 | 188.46 | 190.88 | 2,068,196 | +1.87(+0.99%) |
Jul 17, 2015 | 187.04 | 189.01 | 186.53 | 189.01 | 2,325,023 | +1.97(+1.05%) |
Jul 16, 2015 | 186.79 | 187.57 | 186.07 | 187.04 | 2,765,374 | +1.04(+0.56%) |
Jul 15, 2015 | 183.49 | 187.19 | 181.84 | 186.00 | 4,132,756 | +2.53(+1.38%) |
Jul 14, 2015 | 185.48 | 185.48 | 183.47 | 183.47 | 1,885,052 | -1.72(-0.93%) |
Jul 13, 2015 | 184.01 | 185.59 | 183.38 | 185.19 | 1,678,541 | +1.69(+0.92%) |
Jul 10, 2015 | 182.26 | 183.79 | 181.53 | 183.50 | 1,439,409 | +2.15(+1.19%) |
Jul 09, 2015 | 182.00 | 182.68 | 180.38 | 181.35 | 1,360,970 | +0.87(+0.48%) |
Jul 08, 2015 | 181.32 | 182.41 | 180.32 | 180.48 | 1,788,107 | -2.58(-1.41%) |
Jul 07, 2015 | 182.01 | 183.07 | 179.23 | 183.06 | 2,094,630 | +1.31(+0.72%) |
Jul 06, 2015 | 180.04 | 182.06 | 179.58 | 181.75 | 2,168,298 | +0.87(+0.48%) |
Jul 02, 2015 | 180.88 | 180.88 | 180.88 | 0 | -0.31(-0.17%) | |
Jul 01, 2015 | 178.36 | 181.54 | 177.88 | 181.19 | 3,053,681 | +3.02(+1.70%) |
Jun 30, 2015 | 177.67 | 178.17 | 176.22 | 178.17 | 2,608,905 | +1.85(+1.05%) |
Jun 29, 2015 | 178.00 | 178.90 | 176.29 | 176.32 | 1,686,019 | -3.18(-1.77%) |
Jun 26, 2015 | 177.78 | 180.21 | 176.72 | 179.50 | 2,296,138 | +2.33(+1.32%) |
Jun 25, 2015 | 176.80 | 177.95 | 176.40 | 177.17 | 2,167,877 | +0.82(+0.46%) |
Jun 24, 2015 | 177.89 | 178.50 | 176.35 | 176.35 | 2,187,982 | -2.09(-1.17%) |
Jun 23, 2015 | 178.31 | 179.78 | 177.82 | 178.44 | 1,329,524 | +0.44(+0.25%) |
Jun 22, 2015 | 177.22 | 178.70 | 177.17 | 178.00 | 2,206,904 | +0.70(+0.39%) |
Jun 19, 2015 | 178.37 | 176.83 | 177.30 | 2,344,645 | -0.50(-0.28%) | |
Jun 18, 2015 | 179.18 | 177.55 | 177.80 | 2,773,772 | -0.10(-0.06%) | |
Jun 17, 2015 | 177.88 | 178.55 | 177.39 | 177.90 | 2,532,685 | +0.64(+0.36%) |
Jun 16, 2015 | 175.48 | 178.87 | 175.48 | 177.26 | 2,922,707 | -1.08(-0.61%) |
Jun 15, 2015 | 178.11 | 178.78 | 177.53 | 178.34 | 1,663,766 | -0.40(-0.22%) |
Jun 12, 2015 | 179.13 | 179.41 | 178.10 | 178.74 | 2,641,047 | -0.65(-0.36%) |
Jun 11, 2015 | 178.94 | 179.88 | 178.48 | 179.39 | 2,428,302 | +0.29(+0.16%) |
Jun 10, 2015 | 179.35 | 179.80 | 178.50 | 179.10 | 1,693,941 | +0.03(+0.02%) |
Jun 09, 2015 | 176.26 | 179.84 | 175.42 | 179.07 | 5,552,365 | +2.70(+1.53%) |
Jun 08, 2015 | 177.73 | 177.99 | 175.85 | 176.37 | 4,871,889 | -1.69(-0.95%) |
Jun 05, 2015 | 176.92 | 178.49 | 176.22 | 178.06 | 1,664,264 | +1.15(+0.65%) |
Jun 04, 2015 | 175.62 | 177.71 | 174.64 | 176.91 | 3,313,792 | -0.02(-0.01%) |
Jun 03, 2015 | 178.80 | 179.05 | 176.33 | 176.93 | 3,894,277 | -1.65(-0.92%) |
Jun 02, 2015 | 180.15 | 180.61 | 178.58 | 178.58 | 2,871,243 | -1.70(-0.94%) |
Jun 01, 2015 | 181.86 | 182.54 | 180.28 | 180.28 | 3,284,135 | -0.61(-0.34%) |
May 29, 2015 | 182.54 | 182.71 | 180.89 | 180.89 | 4,678,707 | -1.49(-0.82%) |
May 28, 2015 | 183.35 | 183.50 | 180.00 | 182.38 | 4,146,368 | -1.19(-0.65%) |
May 27, 2015 | 181.97 | 183.78 | 181.50 | 183.57 | 4,925,987 | -0.03(-0.02%) |
May 26, 2015 | 171.18 | 184.89 | 177.36 | 183.60 | 29,795,472 | +12.42(+7.26%) |
May 22, 2015 | 171.18 | 171.18 | 171.18 | 0 | +5.66(+3.42%) | |
May 21, 2015 | 166.13 | 168.21 | 164.06 | 165.52 | 6,631,638 | -1.03(-0.62%) |
May 20, 2015 | 162.76 | 167.08 | 162.33 | 166.55 | 9,815,829 | +8.55(+5.41%) |
May 19, 2015 | 157.97 | 158.73 | 157.16 | 158.00 | 2,428,837 | +0.49(+0.31%) |
May 18, 2015 | 156.50 | 157.96 | 155.17 | 157.51 | 2,098,933 | +1.07(+0.68%) |
May 15, 2015 | 155.63 | 156.63 | 155.08 | 156.44 | 2,363,556 | +0.81(+0.52%) |
May 14, 2015 | 154.34 | 155.67 | 153.34 | 155.63 | 3,118,509 | +2.81(+1.84%) |
May 13, 2015 | 154.43 | 155.94 | 152.81 | 152.82 | 3,243,385 | -2.05(-1.32%) |
May 12, 2015 | 153.70 | 155.27 | 153.61 | 154.87 | 2,462,293 | +0.09(+0.06%) |
May 11, 2015 | 155.20 | 156.09 | 154.44 | 154.78 | 2,229,744 | +0.10(+0.06%) |
May 08, 2015 | 156.77 | 157.00 | 154.42 | 154.68 | 2,470,195 | -0.44(-0.28%) |
May 07, 2015 | 155.69 | 156.67 | 154.27 | 155.12 | 2,119,017 | -0.23(-0.15%) |
May 06, 2015 | 156.04 | 157.31 | 154.63 | 155.35 | 2,371,075 | -1.30(-0.83%) |
May 05, 2015 | 157.16 | 159.06 | 157.16 | 156.65 | 2,129,818 | -2.44(-1.53%) |
May 04, 2015 | 159.25 | 157.77 | 159.09 | 2,186,707 | +1.84(+1.17%) |