Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 163.79 | 169.71 | 162.51 | 169.36 | 1,048,065 | +6.57(+4.04%) |
Jul 30, 2015 | 166.10 | 166.10 | 157.99 | 162.79 | 710,541 | -4.39(-2.63%) |
Jul 29, 2015 | 166.32 | 168.50 | 164.07 | 167.18 | 714,474 | +1.22(+0.74%) |
Jul 28, 2015 | 157.00 | 169.94 | 152.02 | 165.96 | 1,597,773 | +0.18(+0.11%) |
Jul 27, 2015 | 168.68 | 169.39 | 164.07 | 165.78 | 808,056 | -3.50(-2.07%) |
Jul 24, 2015 | 174.11 | 175.66 | 168.68 | 169.28 | 435,456 | -5.82(-3.32%) |
Jul 23, 2015 | 175.74 | 176.84 | 173.78 | 175.10 | 323,616 | +0.50(+0.29%) |
Jul 22, 2015 | 173.73 | 175.53 | 173.33 | 174.60 | 328,998 | -0.57(-0.33%) |
Jul 21, 2015 | 177.54 | 179.37 | 174.44 | 175.17 | 378,439 | -2.34(-1.32%) |
Jul 20, 2015 | 179.66 | 180.40 | 177.06 | 177.51 | 446,783 | -1.64(-0.92%) |
Jul 17, 2015 | 178.69 | 179.60 | 176.84 | 179.15 | 512,706 | +1.34(+0.75%) |
Jul 16, 2015 | 177.10 | 178.12 | 174.30 | 177.81 | 538,869 | +1.38(+0.78%) |
Jul 15, 2015 | 175.42 | 181.03 | 174.71 | 176.43 | 655,624 | +1.38(+0.79%) |
Jul 14, 2015 | 171.57 | 175.12 | 171.57 | 175.05 | 522,128 | +2.91(+1.69%) |
Jul 13, 2015 | 172.91 | 174.29 | 171.00 | 172.14 | 346,892 | +0.57(+0.33%) |
Jul 10, 2015 | 171.26 | 172.55 | 169.44 | 171.57 | 446,690 | +3.88(+2.31%) |
Jul 09, 2015 | 168.81 | 170.11 | 166.74 | 167.69 | 512,886 | +1.38(+0.83%) |
Jul 08, 2015 | 169.49 | 171.07 | 165.53 | 166.31 | 657,871 | -4.45(-2.61%) |
Jul 07, 2015 | 171.46 | 172.27 | 169.64 | 170.76 | 775,054 | -0.12(-0.07%) |
Jul 06, 2015 | 169.21 | 172.15 | 168.31 | 170.88 | 936,779 | +0.77(+0.45%) |
Jul 02, 2015 | 173.60 | 170.11 | 170.11 | 170.11 | 578,400 | -2.82(-1.63%) |
Jul 01, 2015 | 175.87 | 176.14 | 172.57 | 172.93 | 630,442 | -1.02(-0.59%) |
Jun 30, 2015 | 173.58 | 174.30 | 169.27 | 173.95 | 730,391 | +3.20(+1.87%) |
Jun 29, 2015 | 173.90 | 176.17 | 170.47 | 170.75 | 627,459 | -4.68(-2.67%) |
Jun 26, 2015 | 179.14 | 180.58 | 173.96 | 175.43 | 803,458 | -3.20(-1.79%) |
Jun 25, 2015 | 177.45 | 179.89 | 175.33 | 178.63 | 612,860 | +1.28(+0.72%) |
Jun 24, 2015 | 185.57 | 185.92 | 176.67 | 177.35 | 693,990 | -8.54(-4.59%) |
Jun 23, 2015 | 189.86 | 189.87 | 185.25 | 185.89 | 498,772 | -2.52(-1.34%) |
Jun 22, 2015 | 189.09 | 190.13 | 188.01 | 188.41 | 493,699 | +0.26(+0.14%) |
Jun 19, 2015 | 186.50 | 189.19 | 183.93 | 188.15 | 761,632 | +2.37(+1.28%) |
Jun 18, 2015 | 184.55 | 187.18 | 184.10 | 185.78 | 505,917 | +1.55(+0.84%) |
Jun 17, 2015 | 187.16 | 187.87 | 183.45 | 184.23 | 395,415 | -2.67(-1.43%) |
Jun 16, 2015 | 185.96 | 187.75 | 184.46 | 186.90 | 399,319 | +1.05(+0.56%) |
Jun 15, 2015 | 185.57 | 187.51 | 182.67 | 185.85 | 629,746 | -1.31(-0.70%) |
Jun 12, 2015 | 185.02 | 188.00 | 185.02 | 187.16 | 445,050 | +0.29(+0.16%) |
Jun 11, 2015 | 182.15 | 186.99 | 181.48 | 186.87 | 468,846 | +4.97(+2.73%) |
Jun 10, 2015 | 178.37 | 183.40 | 176.58 | 181.90 | 433,744 | +3.78(+2.12%) |
Jun 09, 2015 | 181.16 | 181.98 | 176.31 | 178.12 | 436,311 | -2.90(-1.60%) |
Jun 08, 2015 | 180.32 | 182.53 | 180.32 | 181.02 | 567,597 | -0.33(-0.18%) |
Jun 05, 2015 | 180.00 | 182.54 | 178.10 | 181.35 | 361,119 | +1.65(+0.92%) |
Jun 04, 2015 | 181.93 | 184.26 | 178.68 | 179.70 | 464,124 | -4.28(-2.33%) |
Jun 03, 2015 | 183.00 | 186.56 | 181.20 | 183.98 | 432,248 | +2.06(+1.13%) |
Jun 02, 2015 | 181.29 | 183.95 | 179.92 | 181.92 | 464,245 | -0.27(-0.15%) |
Jun 01, 2015 | 184.72 | 185.04 | 180.28 | 182.19 | 507,420 | -1.53(-0.83%) |
May 29, 2015 | 182.10 | 184.50 | 180.33 | 183.72 | 2,466,189 | +1.87(+1.03%) |
May 28, 2015 | 182.60 | 186.24 | 179.32 | 181.85 | 506,105 | -1.61(-0.88%) |
May 27, 2015 | 183.57 | 186.52 | 182.61 | 183.46 | 610,943 | +0.96(+0.53%) |
May 26, 2015 | 183.47 | 186.43 | 180.22 | 182.50 | 765,515 | -1.19(-0.65%) |
May 22, 2015 | 182.58 | 183.69 | 183.69 | 183.69 | 381,800 | +1.08(+0.59%) |
May 21, 2015 | 183.48 | 184.38 | 181.17 | 182.61 | 442,535 | -0.19(-0.10%) |
May 20, 2015 | 178.89 | 185.49 | 178.62 | 182.80 | 690,103 | +4.74(+2.66%) |
May 19, 2015 | 180.86 | 180.86 | 177.63 | 178.06 | 370,806 | -1.24(-0.69%) |
May 18, 2015 | 174.73 | 180.03 | 173.07 | 179.30 | 623,631 | +6.55(+3.79%) |
May 15, 2015 | 173.79 | 174.64 | 171.87 | 172.75 | 437,944 | -0.78(-0.45%) |
May 14, 2015 | 176.96 | 176.96 | 173.19 | 173.53 | 666,290 | -1.94(-1.11%) |
May 13, 2015 | 174.63 | 177.79 | 173.52 | 175.47 | 551,273 | +2.06(+1.19%) |
May 12, 2015 | 176.58 | 177.61 | 173.03 | 173.41 | 615,993 | -5.87(-3.27%) |
May 11, 2015 | 178.48 | 180.96 | 177.36 | 179.28 | 558,268 | +0.37(+0.21%) |
May 08, 2015 | 174.46 | 179.52 | 174.37 | 178.91 | 745,285 | +6.23(+3.61%) |
May 07, 2015 | 167.94 | 174.45 | 164.78 | 172.68 | 806,550 | +4.66(+2.77%) |
May 06, 2015 | 170.20 | 173.36 | 166.00 | 168.02 | 554,108 | -1.74(-1.02%) |
May 05, 2015 | 169.70 | 171.45 | 168.60 | 169.76 | 663,387 | +0.24(+0.14%) |
May 04, 2015 | 170.07 | 172.34 | 167.92 | 169.52 | 965,568 | -1.40(-0.82%) |