Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 158.16 | 159.45 | 157.82 | 159.00 | 47,651 | +1.33(+0.84%) |
Jul 30, 2015 | 158.20 | 158.85 | 156.65 | 157.67 | 26,947 | -0.87(-0.55%) |
Jul 29, 2015 | 159.51 | 159.51 | 157.71 | 158.54 | 28,723 | -0.97(-0.61%) |
Jul 28, 2015 | 157.49 | 159.51 | 156.23 | 159.51 | 28,690 | +2.89(+1.85%) |
Jul 27, 2015 | 156.88 | 157.32 | 155.69 | 156.62 | 26,392 | -0.84(-0.53%) |
Jul 24, 2015 | 160.09 | 160.09 | 157.34 | 157.46 | 37,647 | -2.67(-1.67%) |
Jul 23, 2015 | 161.17 | 161.27 | 159.91 | 160.13 | 40,144 | -0.54(-0.34%) |
Jul 22, 2015 | 159.01 | 160.80 | 158.92 | 160.68 | 34,176 | +0.51(+0.32%) |
Jul 21, 2015 | 161.11 | 161.46 | 159.09 | 160.17 | 27,196 | -0.83(-0.52%) |
Jul 20, 2015 | 161.45 | 161.55 | 160.61 | 161.00 | 27,127 | -0.11(-0.07%) |
Jul 17, 2015 | 161.52 | 161.52 | 160.41 | 161.10 | 31,465 | -0.14(-0.09%) |
Jul 16, 2015 | 161.47 | 161.53 | 160.86 | 161.24 | 168,604 | +0.91(+0.57%) |
Jul 15, 2015 | 161.26 | 161.66 | 159.90 | 160.33 | 65,299 | -0.59(-0.37%) |
Jul 14, 2015 | 159.48 | 161.02 | 159.25 | 160.93 | 83,782 | +1.21(+0.76%) |
Jul 13, 2015 | 158.25 | 159.97 | 158.25 | 159.72 | 138,979 | +3.21(+2.05%) |
Jul 10, 2015 | 155.61 | 156.80 | 155.46 | 156.52 | 56,475 | +2.38(+1.54%) |
Jul 09, 2015 | 154.04 | 154.80 | 153.58 | 154.14 | 19,128 | +1.62(+1.07%) |
Jul 08, 2015 | 154.71 | 154.71 | 152.51 | 152.51 | 34,443 | -3.33(-2.13%) |
Jul 07, 2015 | 155.41 | 155.85 | 153.35 | 155.84 | 33,493 | +1.57(+1.02%) |
Jul 06, 2015 | 152.51 | 154.99 | 152.16 | 154.28 | 29,325 | +0.55(+0.36%) |
Jul 02, 2015 | 154.31 | 153.72 | 153.72 | 153.72 | 47,857 | -0.23(-0.15%) |
Jul 01, 2015 | 153.93 | 154.55 | 153.22 | 153.95 | 250,054 | +0.89(+0.58%) |
Jun 30, 2015 | 152.65 | 153.22 | 151.66 | 153.06 | 36,576 | +1.91(+1.26%) |
Jun 29, 2015 | 153.82 | 154.47 | 151.08 | 151.15 | 50,070 | -3.85(-2.49%) |
Jun 26, 2015 | 156.57 | 156.70 | 154.50 | 155.00 | 36,830 | -1.78(-1.13%) |
Jun 25, 2015 | 156.63 | 156.89 | 155.38 | 156.78 | 32,570 | +0.88(+0.56%) |
Jun 24, 2015 | 157.37 | 157.58 | 155.79 | 155.90 | 35,392 | -1.80(-1.14%) |
Jun 23, 2015 | 157.51 | 158.37 | 157.25 | 157.70 | 30,947 | +0.29(+0.19%) |
Jun 22, 2015 | 156.69 | 157.51 | 156.07 | 157.41 | 24,237 | +1.79(+1.15%) |
Jun 19, 2015 | 155.94 | 156.45 | 155.61 | 155.61 | 19,677 | -0.39(-0.25%) |
Jun 18, 2015 | 154.28 | 156.51 | 154.28 | 156.00 | 49,740 | +2.18(+1.41%) |
Jun 17, 2015 | 154.16 | 154.76 | 153.54 | 153.82 | 45,316 | +0.29(+0.19%) |
Jun 16, 2015 | 152.81 | 153.61 | 152.44 | 153.53 | 40,614 | +0.55(+0.36%) |
Jun 15, 2015 | 152.26 | 153.11 | 151.36 | 152.98 | 23,379 | -0.29(-0.19%) |
Jun 12, 2015 | 154.94 | 154.94 | 153.20 | 153.27 | 31,102 | -1.94(-1.25%) |
Jun 11, 2015 | 154.61 | 155.40 | 154.35 | 155.21 | 79,816 | +0.71(+0.46%) |
Jun 10, 2015 | 153.45 | 154.63 | 152.88 | 154.50 | 83,801 | +1.42(+0.92%) |
Jun 09, 2015 | 153.56 | 153.66 | 152.22 | 153.09 | 405,698 | -0.31(-0.21%) |
Jun 08, 2015 | 154.89 | 154.89 | 153.37 | 153.40 | 20,241 | -1.36(-0.88%) |
Jun 05, 2015 | 153.76 | 154.78 | 152.66 | 154.76 | 38,692 | +0.78(+0.51%) |
Jun 04, 2015 | 154.71 | 155.47 | 153.34 | 153.99 | 21,296 | -1.16(-0.75%) |
Jun 03, 2015 | 154.93 | 155.15 | 154.17 | 155.15 | 31,197 | +0.68(+0.44%) |
Jun 02, 2015 | 154.88 | 155.16 | 153.72 | 154.47 | 35,021 | -0.50(-0.32%) |
Jun 01, 2015 | 155.85 | 155.85 | 154.12 | 154.97 | 140,641 | +0.19(+0.12%) |
May 29, 2015 | 154.74 | 156.31 | 154.40 | 154.77 | 36,307 | +0.03(+0.02%) |
May 28, 2015 | 153.67 | 154.82 | 153.24 | 154.74 | 32,386 | +0.78(+0.51%) |
May 27, 2015 | 152.40 | 154.03 | 151.99 | 153.96 | 27,328 | +2.02(+1.33%) |
May 26, 2015 | 152.55 | 152.86 | 151.48 | 151.94 | 38,979 | -0.95(-0.62%) |
May 22, 2015 | 152.86 | 152.90 | 152.90 | 152.90 | 26,784 | -0.17(-0.11%) |
May 21, 2015 | 153.31 | 153.31 | 152.73 | 153.06 | 35,924 | -0.28(-0.18%) |
May 20, 2015 | 153.10 | 153.85 | 152.84 | 153.34 | 32,155 | +0.25(+0.16%) |
May 19, 2015 | 152.37 | 153.46 | 152.06 | 153.10 | 51,920 | +0.89(+0.59%) |
May 18, 2015 | 150.89 | 152.45 | 150.82 | 152.21 | 36,106 | +1.01(+0.66%) |
May 15, 2015 | 151.31 | 151.54 | 150.63 | 151.20 | 91,304 | +0.24(+0.16%) |
May 14, 2015 | 150.19 | 151.09 | 148.96 | 150.96 | 20,432 | +1.48(+0.99%) |
May 13, 2015 | 149.91 | 150.26 | 148.91 | 149.48 | 20,924 | +0.00(+0.00%) |
May 12, 2015 | 150.21 | 150.21 | 148.93 | 149.48 | 30,189 | -1.97(-1.30%) |
May 11, 2015 | 150.93 | 151.92 | 150.93 | 151.45 | 26,485 | +0.80(+0.53%) |
May 08, 2015 | 149.48 | 151.12 | 149.48 | 150.66 | 27,750 | +2.52(+1.70%) |
May 07, 2015 | 147.29 | 148.96 | 147.24 | 148.14 | 39,521 | +0.45(+0.30%) |
May 06, 2015 | 148.85 | 149.14 | 146.53 | 147.70 | 37,337 | -0.57(-0.38%) |
May 05, 2015 | 150.27 | 150.27 | 148.08 | 148.26 | 46,970 | -1.62(-1.08%) |
May 04, 2015 | 149.66 | 151.14 | 149.66 | 149.89 | 55,329 | +0.77(+0.52%) |