Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 147.84 | 147.89 | 146.85 | 147.01 | 5,388,616 | -0.45(-0.30%) |
Jul 30, 2015 | 147.31 | 147.60 | 146.56 | 147.46 | 4,395,671 | -0.03(-0.02%) |
Jul 29, 2015 | 146.72 | 147.75 | 146.59 | 147.50 | 5,017,607 | +0.96(+0.65%) |
Jul 28, 2015 | 145.50 | 146.68 | 145.03 | 146.54 | 6,761,156 | +1.56(+1.08%) |
Jul 27, 2015 | 145.17 | 145.43 | 144.60 | 144.97 | 6,453,903 | -1.07(-0.73%) |
Jul 24, 2015 | 147.47 | 147.49 | 145.87 | 146.05 | 5,517,861 | -1.37(-0.93%) |
Jul 23, 2015 | 148.39 | 148.39 | 147.14 | 147.41 | 5,969,087 | -0.95(-0.64%) |
Jul 22, 2015 | 148.47 | 148.88 | 147.98 | 148.36 | 4,580,597 | -0.56(-0.37%) |
Jul 21, 2015 | 149.52 | 149.53 | 148.47 | 148.92 | 6,041,075 | -1.43(-0.95%) |
Jul 20, 2015 | 150.57 | 150.69 | 150.07 | 150.35 | 3,559,136 | +0.12(+0.08%) |
Jul 17, 2015 | 150.18 | 150.28 | 149.78 | 150.22 | 3,319,785 | -0.30(-0.20%) |
Jul 16, 2015 | 150.63 | 150.67 | 150.05 | 150.52 | 3,001,223 | +0.61(+0.40%) |
Jul 15, 2015 | 149.90 | 150.23 | 149.55 | 149.91 | 4,099,515 | +0.01(+0.01%) |
Jul 14, 2015 | 149.18 | 150.08 | 149.06 | 149.91 | 3,315,631 | +0.61(+0.41%) |
Jul 13, 2015 | 148.66 | 149.38 | 148.63 | 149.30 | 4,660,014 | +1.82(+1.23%) |
Jul 10, 2015 | 147.32 | 147.80 | 146.82 | 147.48 | 5,418,503 | +1.79(+1.23%) |
Jul 09, 2015 | 147.26 | 147.53 | 145.65 | 145.69 | 5,504,851 | +0.22(+0.15%) |
Jul 08, 2015 | 146.40 | 146.67 | 145.29 | 145.48 | 8,237,912 | -2.19(-1.48%) |
Jul 07, 2015 | 147.04 | 147.75 | 145.01 | 147.66 | 9,363,363 | +0.79(+0.54%) |
Jul 06, 2015 | 145.97 | 147.25 | 145.76 | 146.87 | 4,508,976 | -0.31(-0.21%) |
Jul 02, 2015 | 147.80 | 147.18 | 147.18 | 147.18 | 4,822,124 | -0.29(-0.20%) |
Jul 01, 2015 | 147.61 | 147.82 | 146.79 | 147.47 | 4,973,640 | +1.31(+0.90%) |
Jun 30, 2015 | 147.14 | 147.15 | 145.85 | 146.16 | 11,006,584 | +0.15(+0.10%) |
Jun 29, 2015 | 147.64 | 148.15 | 145.97 | 146.01 | 10,691,286 | -2.90(-1.95%) |
Jun 26, 2015 | 148.98 | 149.49 | 148.53 | 148.91 | 5,840,956 | +0.40(+0.27%) |
Jun 25, 2015 | 149.67 | 149.72 | 148.46 | 148.51 | 4,333,848 | -0.63(-0.42%) |
Jun 24, 2015 | 150.10 | 150.44 | 149.13 | 149.14 | 5,202,033 | -1.42(-0.94%) |
Jun 23, 2015 | 150.56 | 150.94 | 150.26 | 150.56 | 3,749,281 | +0.17(+0.11%) |
Jun 22, 2015 | 150.49 | 150.88 | 150.19 | 150.40 | 4,869,887 | +0.97(+0.65%) |
Jun 19, 2015 | 150.16 | 150.25 | 149.41 | 149.43 | 4,768,528 | -0.91(-0.60%) |
Jun 18, 2015 | 149.41 | 150.84 | 149.35 | 150.34 | 7,891,485 | +1.53(+1.03%) |
Jun 17, 2015 | 148.96 | 149.35 | 147.99 | 148.81 | 4,403,323 | +0.22(+0.15%) |
Jun 16, 2015 | 147.64 | 148.71 | 147.48 | 148.58 | 3,952,059 | +0.92(+0.62%) |
Jun 15, 2015 | 147.49 | 147.88 | 146.84 | 147.66 | 6,636,477 | -0.85(-0.58%) |
Jun 12, 2015 | 149.12 | 149.29 | 148.18 | 148.51 | 5,508,134 | -1.25(-0.84%) |
Jun 11, 2015 | 149.81 | 150.28 | 149.56 | 149.77 | 4,480,518 | +0.48(+0.32%) |
Jun 10, 2015 | 147.89 | 149.68 | 147.89 | 149.29 | 6,610,570 | +1.95(+1.32%) |
Jun 09, 2015 | 147.43 | 147.79 | 146.92 | 147.34 | 5,695,878 | -0.08(-0.06%) |
Jun 08, 2015 | 148.00 | 148.08 | 147.31 | 147.42 | 5,281,068 | -0.57(-0.39%) |
Jun 05, 2015 | 148.47 | 148.79 | 147.79 | 147.99 | 6,306,580 | -0.59(-0.40%) |
Jun 04, 2015 | 149.39 | 150.00 | 148.22 | 148.58 | 8,819,779 | -1.38(-0.92%) |
Jun 03, 2015 | 149.94 | 150.68 | 149.34 | 149.97 | 6,611,985 | +0.61(+0.41%) |
Jun 02, 2015 | 149.30 | 150.03 | 148.63 | 149.36 | 6,158,771 | -0.21(-0.14%) |
Jun 01, 2015 | 150.07 | 150.19 | 149.08 | 149.57 | 5,245,517 | +0.24(+0.16%) |
May 29, 2015 | 150.21 | 150.22 | 148.96 | 149.33 | 5,938,605 | -0.98(-0.65%) |
May 28, 2015 | 150.16 | 150.34 | 149.78 | 150.31 | 4,415,486 | -0.19(-0.13%) |
May 27, 2015 | 149.88 | 150.72 | 149.61 | 150.50 | 4,327,439 | +0.95(+0.64%) |
May 26, 2015 | 150.84 | 150.84 | 149.06 | 149.54 | 6,669,578 | -1.57(-1.04%) |
May 22, 2015 | 151.32 | 151.11 | 151.11 | 151.11 | 2,842,869 | -0.44(-0.29%) |
May 21, 2015 | 151.41 | 151.76 | 151.19 | 151.55 | 3,285,736 | +0.07(+0.04%) |
May 20, 2015 | 151.91 | 152.01 | 151.36 | 151.48 | 6,128,005 | -0.18(-0.12%) |
May 19, 2015 | 151.66 | 151.96 | 151.20 | 151.67 | 3,336,888 | +0.21(+0.14%) |
May 18, 2015 | 151.25 | 151.73 | 151.05 | 151.46 | 3,486,064 | +0.17(+0.11%) |
May 15, 2015 | 151.09 | 151.32 | 150.80 | 151.29 | 5,454,342 | +0.28(+0.19%) |
May 14, 2015 | 150.41 | 151.09 | 150.34 | 151.01 | 5,949,052 | +1.48(+0.99%) |
May 13, 2015 | 149.61 | 150.10 | 149.30 | 149.53 | 4,655,502 | +0.03(+0.02%) |
May 12, 2015 | 148.99 | 149.93 | 148.30 | 149.50 | 5,732,780 | -0.30(-0.20%) |
May 11, 2015 | 150.37 | 150.56 | 149.63 | 149.80 | 4,536,721 | -0.64(-0.42%) |
May 08, 2015 | 149.85 | 150.58 | 149.80 | 150.44 | 6,684,194 | +2.13(+1.43%) |
May 07, 2015 | 147.35 | 148.66 | 147.16 | 148.31 | 5,007,502 | +0.74(+0.50%) |
May 06, 2015 | 148.80 | 149.11 | 146.63 | 147.57 | 9,107,257 | -0.51(-0.35%) |
May 05, 2015 | 149.10 | 149.40 | 147.90 | 148.09 | 6,426,287 | -1.18(-0.79%) |
May 04, 2015 | 149.19 | 149.78 | 149.14 | 149.27 | 3,936,817 | +0.45(+0.30%) |