Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 180.81 | 180.81 | 179.70 | 179.97 | 5,264,168 | -0.25(-0.14%) |
Jul 30, 2015 | 179.69 | 180.42 | 179.07 | 180.23 | 2,566,737 | +0.06(+0.03%) |
Jul 29, 2015 | 179.13 | 180.44 | 178.97 | 180.17 | 4,430,304 | +1.20(+0.67%) |
Jul 28, 2015 | 177.68 | 179.12 | 176.84 | 178.97 | 3,255,096 | +2.20(+1.25%) |
Jul 27, 2015 | 176.93 | 177.46 | 176.36 | 176.77 | 5,291,551 | -1.07(-0.60%) |
Jul 24, 2015 | 179.80 | 179.87 | 177.51 | 177.84 | 4,171,438 | -1.89(-1.05%) |
Jul 23, 2015 | 180.88 | 180.95 | 179.36 | 179.73 | 3,294,791 | -0.98(-0.54%) |
Jul 22, 2015 | 180.35 | 181.07 | 180.33 | 180.70 | 3,621,882 | -0.35(-0.19%) |
Jul 21, 2015 | 181.61 | 181.88 | 180.76 | 181.05 | 3,445,236 | -0.71(-0.39%) |
Jul 20, 2015 | 181.90 | 182.27 | 181.49 | 181.76 | 2,778,284 | +0.07(+0.04%) |
Jul 17, 2015 | 181.54 | 181.75 | 181.13 | 181.69 | 2,737,508 | +0.20(+0.11%) |
Jul 16, 2015 | 181.19 | 181.54 | 180.94 | 181.49 | 5,072,363 | +1.41(+0.78%) |
Jul 15, 2015 | 180.21 | 180.67 | 179.63 | 180.08 | 3,838,209 | -0.07(-0.04%) |
Jul 14, 2015 | 179.31 | 180.47 | 179.29 | 180.15 | 5,135,078 | +0.75(+0.42%) |
Jul 13, 2015 | 178.72 | 179.50 | 178.69 | 179.40 | 3,752,611 | +1.95(+1.10%) |
Jul 10, 2015 | 177.29 | 177.84 | 176.59 | 177.45 | 5,127,934 | +2.24(+1.28%) |
Jul 09, 2015 | 177.08 | 177.31 | 175.15 | 175.21 | 5,179,265 | +0.31(+0.18%) |
Jul 08, 2015 | 176.52 | 176.82 | 174.67 | 174.90 | 5,992,630 | -3.00(-1.69%) |
Jul 07, 2015 | 176.98 | 178.02 | 174.54 | 177.90 | 6,859,525 | +1.09(+0.62%) |
Jul 06, 2015 | 175.94 | 177.58 | 175.77 | 176.81 | 5,369,237 | -0.47(-0.26%) |
Jul 02, 2015 | 177.92 | 177.28 | 177.28 | 177.28 | 3,389,495 | -0.21(-0.12%) |
Jul 01, 2015 | 177.69 | 177.90 | 176.66 | 177.49 | 5,814,938 | +1.38(+0.78%) |
Jun 30, 2015 | 177.20 | 177.22 | 175.54 | 176.11 | 5,606,778 | +0.42(+0.24%) |
Jun 29, 2015 | 177.89 | 178.55 | 175.58 | 175.70 | 6,541,317 | -3.77(-2.10%) |
Jun 26, 2015 | 179.82 | 180.04 | 178.86 | 179.47 | 3,729,555 | +0.05(+0.03%) |
Jun 25, 2015 | 180.53 | 180.63 | 179.38 | 179.42 | 3,514,425 | -0.57(-0.32%) |
Jun 24, 2015 | 181.00 | 181.41 | 179.96 | 179.99 | 2,419,418 | -1.28(-0.71%) |
Jun 23, 2015 | 181.41 | 181.64 | 180.92 | 181.27 | 3,872,546 | +0.08(+0.05%) |
Jun 22, 2015 | 181.21 | 181.78 | 180.98 | 181.19 | 3,659,832 | +1.28(+0.71%) |
Jun 19, 2015 | 180.85 | 180.89 | 179.86 | 179.90 | 3,866,484 | -1.07(-0.59%) |
Jun 18, 2015 | 179.78 | 181.52 | 179.68 | 180.98 | 3,554,206 | +1.80(+1.01%) |
Jun 17, 2015 | 179.19 | 179.79 | 178.15 | 179.18 | 2,796,089 | +0.24(+0.14%) |
Jun 16, 2015 | 177.76 | 178.97 | 177.60 | 178.93 | 4,772,431 | +0.99(+0.56%) |
Jun 15, 2015 | 177.47 | 178.21 | 176.81 | 177.94 | 3,441,948 | -0.74(-0.42%) |
Jun 12, 2015 | 179.25 | 179.38 | 178.42 | 178.69 | 5,791,693 | -1.37(-0.76%) |
Jun 11, 2015 | 179.97 | 180.45 | 179.73 | 180.06 | 4,067,558 | +0.61(+0.34%) |
Jun 10, 2015 | 178.29 | 179.88 | 178.05 | 179.45 | 3,913,762 | +2.10(+1.19%) |
Jun 09, 2015 | 177.42 | 177.89 | 176.73 | 177.34 | 3,055,946 | -0.06(-0.03%) |
Jun 08, 2015 | 178.38 | 178.51 | 177.31 | 177.40 | 3,348,547 | -1.10(-0.62%) |
Jun 05, 2015 | 178.59 | 179.17 | 177.82 | 178.50 | 3,161,818 | -0.40(-0.22%) |
Jun 04, 2015 | 179.60 | 180.19 | 178.47 | 178.90 | 3,459,563 | -1.45(-0.81%) |
Jun 03, 2015 | 180.36 | 180.96 | 179.83 | 180.35 | 3,984,098 | +0.51(+0.28%) |
Jun 02, 2015 | 179.56 | 180.54 | 178.91 | 179.84 | 3,302,742 | -0.14(-0.08%) |
Jun 01, 2015 | 180.33 | 180.68 | 179.23 | 179.99 | 4,161,087 | +0.31(+0.17%) |
May 29, 2015 | 180.71 | 180.76 | 179.40 | 179.68 | 4,420,235 | -1.10(-0.61%) |
May 28, 2015 | 180.68 | 180.90 | 180.07 | 180.77 | 3,518,449 | -0.24(-0.13%) |
May 27, 2015 | 179.78 | 181.23 | 179.42 | 181.01 | 2,953,465 | +1.72(+0.96%) |
May 26, 2015 | 180.74 | 180.82 | 178.87 | 179.29 | 3,635,292 | -1.97(-1.09%) |
May 22, 2015 | 181.27 | 181.26 | 181.26 | 181.26 | 2,178,035 | -0.38(-0.21%) |
May 21, 2015 | 181.02 | 181.87 | 180.83 | 181.64 | 1,586,689 | +0.52(+0.29%) |
May 20, 2015 | 181.37 | 181.91 | 180.83 | 181.12 | 2,056,173 | -0.18(-0.10%) |
May 19, 2015 | 181.47 | 181.72 | 180.98 | 181.30 | 2,030,397 | -0.03(-0.02%) |
May 18, 2015 | 180.62 | 181.60 | 180.55 | 181.33 | 4,069,838 | +0.53(+0.29%) |
May 15, 2015 | 180.78 | 180.90 | 180.28 | 180.80 | 3,575,205 | +0.19(+0.10%) |
May 14, 2015 | 179.78 | 180.66 | 179.47 | 180.61 | 3,115,497 | +1.91(+1.07%) |
May 13, 2015 | 179.12 | 179.73 | 178.46 | 178.70 | 3,219,094 | +0.07(+0.04%) |
May 12, 2015 | 178.34 | 179.22 | 177.51 | 178.63 | 4,499,177 | -0.55(-0.31%) |
May 11, 2015 | 180.03 | 180.28 | 179.13 | 179.19 | 5,374,376 | -0.87(-0.48%) |
May 08, 2015 | 179.42 | 180.27 | 179.37 | 180.06 | 6,030,336 | +2.32(+1.30%) |
May 07, 2015 | 176.91 | 178.14 | 176.58 | 177.74 | 6,451,878 | +0.69(+0.39%) |
May 06, 2015 | 178.29 | 178.62 | 175.93 | 177.05 | 3,942,827 | -0.74(-0.41%) |
May 05, 2015 | 179.55 | 179.90 | 177.60 | 177.78 | 3,007,222 | -2.08(-1.16%) |
May 04, 2015 | 179.73 | 180.38 | 179.63 | 179.86 | 2,170,378 | +0.57(+0.32%) |