Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 141.61 | 142.46 | 140.26 | 141.53 | 203,281 | +0.02(+0.01%) |
Jul 30, 2015 | 140.39 | 142.04 | 138.82 | 141.52 | 171,741 | +0.50(+0.35%) |
Jul 29, 2015 | 139.75 | 141.27 | 139.18 | 141.02 | 163,061 | +1.22(+0.87%) |
Jul 28, 2015 | 138.05 | 139.82 | 137.37 | 139.80 | 303,813 | +1.75(+1.27%) |
Jul 27, 2015 | 139.46 | 139.92 | 137.66 | 138.05 | 220,987 | -2.38(-1.70%) |
Jul 24, 2015 | 140.16 | 141.64 | 139.64 | 140.43 | 204,441 | +0.44(+0.31%) |
Jul 23, 2015 | 141.74 | 142.11 | 139.81 | 140.00 | 255,871 | -1.08(-0.76%) |
Jul 22, 2015 | 140.75 | 141.15 | 139.72 | 141.07 | 270,510 | +0.09(+0.06%) |
Jul 21, 2015 | 142.34 | 143.04 | 140.84 | 140.99 | 238,210 | -1.42(-1.00%) |
Jul 20, 2015 | 141.32 | 142.84 | 141.32 | 142.40 | 299,347 | +1.31(+0.93%) |
Jul 17, 2015 | 142.51 | 142.55 | 140.53 | 141.10 | 217,806 | -1.06(-0.74%) |
Jul 16, 2015 | 141.82 | 142.45 | 140.75 | 142.16 | 235,531 | +1.33(+0.95%) |
Jul 15, 2015 | 139.70 | 141.17 | 138.91 | 140.82 | 408,076 | +1.38(+0.99%) |
Jul 14, 2015 | 139.35 | 140.06 | 138.72 | 139.45 | 268,049 | +0.26(+0.18%) |
Jul 13, 2015 | 139.67 | 140.33 | 138.70 | 139.19 | 361,054 | +0.35(+0.25%) |
Jul 10, 2015 | 138.82 | 139.19 | 137.88 | 138.84 | 293,089 | +1.42(+1.03%) |
Jul 09, 2015 | 138.32 | 138.32 | 136.96 | 137.42 | 405,426 | +0.51(+0.37%) |
Jul 08, 2015 | 136.89 | 137.74 | 136.20 | 136.91 | 456,583 | -0.91(-0.66%) |
Jul 07, 2015 | 139.35 | 139.50 | 136.03 | 137.82 | 710,388 | -1.18(-0.85%) |
Jul 06, 2015 | 138.59 | 140.11 | 138.37 | 139.00 | 307,409 | -0.73(-0.53%) |
Jul 02, 2015 | 140.97 | 139.73 | 139.73 | 139.73 | 355,355 | -1.15(-0.82%) |
Jul 01, 2015 | 139.75 | 141.11 | 139.32 | 140.88 | 471,666 | +2.04(+1.47%) |
Jun 30, 2015 | 139.30 | 140.06 | 138.74 | 138.84 | 407,557 | +0.26(+0.19%) |
Jun 29, 2015 | 139.71 | 141.23 | 138.50 | 138.58 | 316,688 | -2.49(-1.77%) |
Jun 26, 2015 | 141.49 | 141.99 | 140.73 | 141.07 | 280,268 | +0.15(+0.10%) |
Jun 25, 2015 | 140.37 | 141.20 | 140.00 | 140.93 | 260,849 | +1.02(+0.73%) |
Jun 24, 2015 | 141.40 | 141.89 | 139.75 | 139.90 | 212,687 | -2.03(-1.43%) |
Jun 23, 2015 | 139.87 | 142.17 | 139.18 | 141.93 | 451,211 | +2.23(+1.60%) |
Jun 22, 2015 | 140.91 | 141.08 | 139.07 | 139.70 | 522,799 | -0.65(-0.46%) |
Jun 19, 2015 | 140.75 | 140.99 | 139.46 | 140.35 | 453,110 | -0.55(-0.39%) |
Jun 18, 2015 | 140.42 | 141.38 | 140.05 | 140.91 | 614,703 | +0.67(+0.48%) |
Jun 17, 2015 | 139.52 | 142.10 | 138.92 | 140.23 | 1,125,037 | +2.05(+1.48%) |
Jun 16, 2015 | 142.73 | 143.51 | 137.35 | 138.18 | 1,019,653 | -3.20(-2.27%) |
Jun 15, 2015 | 140.60 | 141.98 | 139.76 | 141.39 | 386,612 | -0.21(-0.15%) |
Jun 12, 2015 | 141.78 | 142.09 | 140.77 | 141.60 | 213,721 | -0.59(-0.41%) |
Jun 11, 2015 | 142.06 | 142.72 | 141.28 | 142.19 | 254,766 | +0.47(+0.33%) |
Jun 10, 2015 | 140.69 | 141.99 | 139.75 | 141.72 | 369,848 | +2.10(+1.51%) |
Jun 09, 2015 | 139.81 | 140.29 | 138.49 | 139.62 | 289,517 | -0.11(-0.08%) |
Jun 08, 2015 | 140.65 | 141.16 | 139.50 | 139.73 | 323,413 | -0.92(-0.66%) |
Jun 05, 2015 | 141.19 | 141.19 | 139.53 | 140.65 | 411,506 | -0.45(-0.32%) |
Jun 04, 2015 | 142.93 | 142.93 | 140.96 | 141.10 | 315,213 | -1.40(-0.98%) |
Jun 03, 2015 | 142.58 | 144.13 | 142.16 | 142.51 | 339,178 | +0.31(+0.22%) |
Jun 02, 2015 | 141.87 | 142.66 | 141.10 | 142.20 | 256,327 | -0.26(-0.18%) |
Jun 01, 2015 | 141.25 | 142.67 | 140.64 | 142.46 | 355,158 | +1.34(+0.95%) |
May 29, 2015 | 142.03 | 143.14 | 140.82 | 141.11 | 311,467 | -0.67(-0.48%) |
May 28, 2015 | 142.48 | 142.76 | 141.65 | 141.79 | 305,047 | -0.65(-0.46%) |
May 27, 2015 | 141.02 | 143.10 | 140.36 | 142.44 | 261,606 | +2.26(+1.62%) |
May 26, 2015 | 140.72 | 141.59 | 139.61 | 140.17 | 342,844 | -1.39(-0.98%) |
May 22, 2015 | 142.35 | 141.57 | 141.57 | 141.57 | 193,928 | -0.94(-0.66%) |
May 21, 2015 | 142.09 | 142.73 | 141.53 | 142.51 | 270,530 | +0.15(+0.11%) |
May 20, 2015 | 142.93 | 143.29 | 142.08 | 142.36 | 187,617 | -0.29(-0.20%) |
May 19, 2015 | 142.03 | 143.28 | 141.64 | 142.65 | 290,764 | +1.10(+0.77%) |
May 18, 2015 | 140.11 | 141.64 | 139.77 | 141.55 | 381,971 | +1.12(+0.80%) |
May 15, 2015 | 140.49 | 141.09 | 139.80 | 140.43 | 188,906 | +0.12(+0.08%) |
May 14, 2015 | 138.52 | 140.34 | 138.44 | 140.31 | 259,452 | +1.92(+1.39%) |
May 13, 2015 | 137.61 | 138.46 | 136.98 | 138.39 | 254,508 | +1.09(+0.79%) |
May 12, 2015 | 137.03 | 137.55 | 136.29 | 137.30 | 283,872 | -0.11(-0.08%) |
May 11, 2015 | 136.70 | 137.54 | 135.65 | 137.41 | 268,869 | +0.53(+0.39%) |
May 08, 2015 | 136.93 | 137.28 | 135.88 | 136.88 | 187,369 | +1.18(+0.87%) |
May 07, 2015 | 134.91 | 136.05 | 134.25 | 135.70 | 291,222 | +0.46(+0.34%) |
May 06, 2015 | 135.90 | 135.97 | 134.89 | 135.24 | 268,772 | +0.14(+0.11%) |
May 05, 2015 | 135.60 | 136.97 | 134.76 | 135.09 | 295,014 | -0.93(-0.69%) |
May 04, 2015 | 135.73 | 137.05 | 135.65 | 136.03 | 181,778 | +0.79(+0.58%) |