Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 158.14 | 159.43 | 157.80 | 158.98 | 47,657 | +1.33(+0.84%) |
Jul 30, 2015 | 158.18 | 158.83 | 156.63 | 157.65 | 26,950 | -0.87(-0.55%) |
Jul 29, 2015 | 159.49 | 159.49 | 157.69 | 158.52 | 28,727 | -0.97(-0.61%) |
Jul 28, 2015 | 157.47 | 159.49 | 156.21 | 159.49 | 28,693 | +2.89(+1.84%) |
Jul 27, 2015 | 156.87 | 157.30 | 155.68 | 156.60 | 26,395 | -0.84(-0.53%) |
Jul 24, 2015 | 160.07 | 160.07 | 157.32 | 157.44 | 37,651 | -2.67(-1.67%) |
Jul 23, 2015 | 161.16 | 161.25 | 159.89 | 160.11 | 40,149 | -0.54(-0.34%) |
Jul 22, 2015 | 158.99 | 160.78 | 158.91 | 160.66 | 34,180 | +0.51(+0.32%) |
Jul 21, 2015 | 161.09 | 161.44 | 159.08 | 160.15 | 27,199 | -0.83(-0.52%) |
Jul 20, 2015 | 161.44 | 161.53 | 160.59 | 160.98 | 27,131 | -0.11(-0.07%) |
Jul 17, 2015 | 161.50 | 161.50 | 160.39 | 161.09 | 31,469 | -0.14(-0.09%) |
Jul 16, 2015 | 161.45 | 161.51 | 160.84 | 161.22 | 168,624 | +0.91(+0.57%) |
Jul 15, 2015 | 161.24 | 161.64 | 159.88 | 160.31 | 65,307 | -0.60(-0.37%) |
Jul 14, 2015 | 159.46 | 161.00 | 159.23 | 160.91 | 83,792 | +1.21(+0.76%) |
Jul 13, 2015 | 158.23 | 159.96 | 158.23 | 159.70 | 138,996 | +3.20(+2.05%) |
Jul 10, 2015 | 155.59 | 156.78 | 155.44 | 156.50 | 56,481 | +2.38(+1.54%) |
Jul 09, 2015 | 154.02 | 154.78 | 153.56 | 154.12 | 19,130 | +1.62(+1.06%) |
Jul 08, 2015 | 154.69 | 154.69 | 152.50 | 152.50 | 34,447 | -3.33(-2.13%) |
Jul 07, 2015 | 155.39 | 155.83 | 153.33 | 155.82 | 33,497 | +1.57(+1.02%) |
Jul 06, 2015 | 152.50 | 154.97 | 152.15 | 154.26 | 29,329 | +0.55(+0.36%) |
Jul 02, 2015 | 154.29 | 153.71 | 153.71 | 153.71 | 47,863 | -0.23(-0.15%) |
Jul 01, 2015 | 153.91 | 154.53 | 153.21 | 153.93 | 250,084 | +0.89(+0.58%) |
Jun 30, 2015 | 152.63 | 153.20 | 151.64 | 153.04 | 36,580 | +1.91(+1.26%) |
Jun 29, 2015 | 153.80 | 154.45 | 151.06 | 151.13 | 50,076 | -3.85(-2.49%) |
Jun 26, 2015 | 156.55 | 156.68 | 154.48 | 154.98 | 36,835 | -1.78(-1.13%) |
Jun 25, 2015 | 156.61 | 156.87 | 155.36 | 156.76 | 32,574 | +0.88(+0.56%) |
Jun 24, 2015 | 157.35 | 157.56 | 155.77 | 155.88 | 35,397 | -1.80(-1.14%) |
Jun 23, 2015 | 157.49 | 158.35 | 157.24 | 157.68 | 30,951 | +0.29(+0.19%) |
Jun 22, 2015 | 156.68 | 157.49 | 156.06 | 157.39 | 24,240 | +1.79(+1.15%) |
Jun 19, 2015 | 155.92 | 156.43 | 155.59 | 155.59 | 19,679 | -0.39(-0.25%) |
Jun 18, 2015 | 154.27 | 156.49 | 154.27 | 155.98 | 49,746 | +2.18(+1.41%) |
Jun 17, 2015 | 154.14 | 154.74 | 153.52 | 153.80 | 45,321 | +0.29(+0.19%) |
Jun 16, 2015 | 152.79 | 153.59 | 152.42 | 153.51 | 40,619 | +0.55(+0.36%) |
Jun 15, 2015 | 152.24 | 153.10 | 151.34 | 152.97 | 23,382 | -0.29(-0.19%) |
Jun 12, 2015 | 154.92 | 154.92 | 153.18 | 153.25 | 31,105 | -1.94(-1.25%) |
Jun 11, 2015 | 154.59 | 155.38 | 154.34 | 155.19 | 79,826 | +0.71(+0.46%) |
Jun 10, 2015 | 153.44 | 154.62 | 152.86 | 154.48 | 83,811 | +1.42(+0.92%) |
Jun 09, 2015 | 153.54 | 153.64 | 152.20 | 153.07 | 405,747 | -0.31(-0.20%) |
Jun 08, 2015 | 154.87 | 154.87 | 153.35 | 153.38 | 20,244 | -1.36(-0.88%) |
Jun 05, 2015 | 153.74 | 154.76 | 152.64 | 154.75 | 38,696 | +0.78(+0.50%) |
Jun 04, 2015 | 154.69 | 155.45 | 153.32 | 153.97 | 21,298 | -1.16(-0.75%) |
Jun 03, 2015 | 154.91 | 155.13 | 154.15 | 155.13 | 31,200 | +0.68(+0.44%) |
Jun 02, 2015 | 154.86 | 155.14 | 153.71 | 154.45 | 35,025 | -0.50(-0.32%) |
Jun 01, 2015 | 155.83 | 155.83 | 154.10 | 154.95 | 140,658 | +0.19(+0.12%) |
May 29, 2015 | 154.72 | 156.29 | 154.38 | 154.75 | 36,312 | +0.03(+0.02%) |
May 28, 2015 | 153.65 | 154.80 | 153.22 | 154.72 | 32,390 | +0.78(+0.51%) |
May 27, 2015 | 152.38 | 154.02 | 151.97 | 153.94 | 27,331 | +2.02(+1.33%) |
May 26, 2015 | 152.53 | 152.84 | 151.46 | 151.93 | 38,984 | -0.95(-0.62%) |
May 22, 2015 | 152.84 | 152.88 | 152.88 | 152.88 | 26,787 | -0.17(-0.11%) |
May 21, 2015 | 153.29 | 153.29 | 152.71 | 153.04 | 35,928 | -0.28(-0.18%) |
May 20, 2015 | 153.09 | 153.83 | 152.82 | 153.32 | 32,159 | +0.24(+0.16%) |
May 19, 2015 | 152.35 | 153.44 | 152.05 | 153.08 | 51,927 | +0.89(+0.59%) |
May 18, 2015 | 150.87 | 152.43 | 150.81 | 152.19 | 36,110 | +1.01(+0.66%) |
May 15, 2015 | 151.29 | 151.52 | 150.61 | 151.18 | 91,315 | +0.24(+0.16%) |
May 14, 2015 | 150.17 | 151.08 | 148.95 | 150.95 | 20,435 | +1.48(+0.99%) |
May 13, 2015 | 149.89 | 150.24 | 148.90 | 149.46 | 20,926 | +0.00(+0.00%) |
May 12, 2015 | 150.19 | 150.19 | 148.91 | 149.46 | 30,193 | -1.97(-1.30%) |
May 11, 2015 | 150.91 | 151.91 | 150.91 | 151.44 | 26,489 | +0.80(+0.53%) |
May 08, 2015 | 149.46 | 151.10 | 149.46 | 150.64 | 27,754 | +2.51(+1.70%) |
May 07, 2015 | 147.28 | 148.94 | 147.22 | 148.12 | 39,525 | +0.45(+0.30%) |
May 06, 2015 | 148.83 | 149.12 | 146.51 | 147.68 | 37,341 | -0.57(-0.38%) |
May 05, 2015 | 150.25 | 150.25 | 148.06 | 148.25 | 46,975 | -1.62(-1.08%) |
May 04, 2015 | 149.65 | 151.12 | 149.65 | 149.87 | 55,336 | +0.77(+0.52%) |