Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 152.12 | 152.12 | 149.42 | 149.66 | 2,014,116 | -2.08(-1.37%) |
Jul 30, 2015 | 149.53 | 152.27 | 149.10 | 151.74 | 1,915,238 | +1.70(+1.14%) |
Jul 29, 2015 | 147.58 | 152.68 | 144.62 | 150.04 | 3,591,823 | +8.74(+6.18%) |
Jul 28, 2015 | 141.36 | 142.37 | 140.14 | 141.30 | 1,830,958 | +0.68(+0.48%) |
Jul 27, 2015 | 141.80 | 142.09 | 140.28 | 140.62 | 1,121,828 | -1.94(-1.36%) |
Jul 24, 2015 | 143.25 | 143.58 | 142.03 | 142.56 | 769,272 | -0.61(-0.42%) |
Jul 23, 2015 | 144.13 | 144.98 | 142.86 | 143.17 | 1,413,346 | -0.67(-0.47%) |
Jul 22, 2015 | 144.25 | 144.67 | 143.38 | 143.84 | 1,046,659 | -0.42(-0.29%) |
Jul 21, 2015 | 146.29 | 146.60 | 143.58 | 144.27 | 963,810 | -2.65(-1.80%) |
Jul 20, 2015 | 146.66 | 147.36 | 146.18 | 146.91 | 1,014,681 | +0.73(+0.50%) |
Jul 17, 2015 | 146.38 | 147.03 | 145.60 | 146.19 | 915,638 | -0.75(-0.51%) |
Jul 16, 2015 | 146.47 | 147.12 | 145.74 | 146.94 | 1,013,747 | +1.10(+0.75%) |
Jul 15, 2015 | 145.51 | 146.24 | 145.11 | 145.84 | 1,145,621 | +0.09(+0.06%) |
Jul 14, 2015 | 144.60 | 146.04 | 144.50 | 145.75 | 1,352,612 | +1.03(+0.71%) |
Jul 13, 2015 | 144.48 | 145.00 | 143.60 | 144.72 | 1,089,933 | +1.67(+1.17%) |
Jul 10, 2015 | 142.13 | 143.56 | 141.59 | 143.06 | 1,349,111 | +2.32(+1.65%) |
Jul 09, 2015 | 141.01 | 141.87 | 140.62 | 140.74 | 1,420,459 | +1.76(+1.26%) |
Jul 08, 2015 | 138.60 | 139.92 | 138.56 | 138.98 | 1,027,083 | -0.63(-0.45%) |
Jul 07, 2015 | 138.26 | 139.72 | 136.79 | 139.61 | 1,140,417 | +1.85(+1.34%) |
Jul 06, 2015 | 136.98 | 138.06 | 136.77 | 137.76 | 1,119,245 | -0.22(-0.16%) |
Jul 02, 2015 | 138.98 | 137.98 | 137.98 | 137.98 | 1,128,124 | -0.52(-0.37%) |
Jul 01, 2015 | 138.10 | 138.85 | 137.58 | 138.50 | 848,985 | +1.27(+0.93%) |
Jun 30, 2015 | 138.40 | 138.62 | 136.82 | 137.22 | 1,041,045 | -0.04(-0.03%) |
Jun 29, 2015 | 139.10 | 139.78 | 137.23 | 137.27 | 1,219,993 | -2.67(-1.91%) |
Jun 26, 2015 | 140.50 | 140.87 | 139.66 | 139.94 | 2,355,374 | -0.31(-0.22%) |
Jun 25, 2015 | 141.54 | 141.96 | 140.15 | 140.25 | 1,030,011 | -0.93(-0.66%) |
Jun 24, 2015 | 142.08 | 142.46 | 140.91 | 141.19 | 1,004,646 | -1.00(-0.71%) |
Jun 23, 2015 | 143.31 | 143.66 | 141.64 | 142.19 | 1,444,937 | -0.95(-0.66%) |
Jun 22, 2015 | 143.42 | 144.08 | 143.04 | 143.14 | 1,110,165 | +0.36(+0.25%) |
Jun 19, 2015 | 142.30 | 143.57 | 142.30 | 142.78 | 2,246,615 | -0.09(-0.07%) |
Jun 18, 2015 | 141.25 | 143.53 | 141.25 | 142.87 | 1,329,855 | +1.98(+1.41%) |
Jun 17, 2015 | 140.14 | 141.33 | 139.38 | 140.89 | 961,089 | +1.19(+0.85%) |
Jun 16, 2015 | 137.58 | 141.27 | 137.58 | 139.70 | 1,007,629 | +1.32(+0.96%) |
Jun 15, 2015 | 138.12 | 138.53 | 137.54 | 138.38 | 1,068,299 | -0.95(-0.68%) |
Jun 12, 2015 | 138.07 | 139.59 | 137.63 | 139.33 | 1,187,616 | +0.25(+0.18%) |
Jun 11, 2015 | 137.39 | 139.32 | 137.35 | 139.08 | 1,068,020 | +1.91(+1.39%) |
Jun 10, 2015 | 136.54 | 137.64 | 135.33 | 137.16 | 1,469,698 | +1.16(+0.85%) |
Jun 09, 2015 | 135.76 | 136.49 | 135.11 | 136.00 | 1,084,248 | +0.48(+0.36%) |
Jun 08, 2015 | 135.84 | 136.38 | 135.38 | 135.52 | 1,089,798 | -0.55(-0.40%) |
Jun 05, 2015 | 136.22 | 136.49 | 135.39 | 136.07 | 1,073,568 | -0.72(-0.52%) |
Jun 04, 2015 | 137.43 | 138.71 | 136.51 | 136.78 | 1,095,605 | -1.85(-1.34%) |
Jun 03, 2015 | 138.90 | 139.66 | 138.26 | 138.63 | 1,374,617 | -0.08(-0.06%) |
Jun 02, 2015 | 137.73 | 139.49 | 136.20 | 138.71 | 1,454,878 | +0.35(+0.26%) |
Jun 01, 2015 | 137.62 | 139.09 | 136.94 | 138.36 | 1,537,144 | +0.66(+0.48%) |
May 29, 2015 | 138.32 | 139.05 | 136.91 | 137.70 | 2,206,958 | -1.12(-0.81%) |
May 28, 2015 | 136.68 | 138.91 | 136.39 | 138.82 | 1,452,061 | +1.69(+1.24%) |
May 27, 2015 | 137.17 | 137.41 | 136.07 | 137.13 | 1,005,605 | +0.73(+0.54%) |
May 26, 2015 | 137.65 | 137.65 | 136.04 | 136.40 | 1,000,828 | -1.32(-0.96%) |
May 22, 2015 | 138.34 | 137.72 | 137.72 | 137.72 | 1,111,510 | -1.02(-0.73%) |
May 21, 2015 | 137.93 | 139.26 | 137.75 | 138.73 | 1,254,703 | +1.34(+0.98%) |
May 20, 2015 | 137.22 | 138.03 | 136.42 | 137.39 | 1,270,934 | +0.59(+0.43%) |
May 19, 2015 | 135.99 | 137.23 | 135.67 | 136.79 | 1,109,289 | +0.78(+0.58%) |
May 18, 2015 | 135.92 | 136.55 | 135.56 | 136.01 | 818,852 | +0.01(+0.01%) |
May 15, 2015 | 135.74 | 136.74 | 135.42 | 136.00 | 775,832 | +0.29(+0.22%) |
May 14, 2015 | 134.78 | 135.89 | 134.31 | 135.71 | 1,065,730 | +2.11(+1.58%) |
May 13, 2015 | 133.74 | 134.42 | 133.51 | 133.60 | 956,761 | -0.19(-0.14%) |
May 12, 2015 | 134.23 | 134.27 | 133.15 | 133.79 | 1,101,073 | -0.78(-0.58%) |
May 11, 2015 | 134.49 | 135.58 | 134.28 | 134.57 | 867,271 | +0.04(+0.03%) |
May 08, 2015 | 133.41 | 134.75 | 133.20 | 134.54 | 1,085,346 | +2.45(+1.86%) |
May 07, 2015 | 131.95 | 132.67 | 131.43 | 132.09 | 1,249,085 | +0.14(+0.10%) |
May 06, 2015 | 132.55 | 133.14 | 131.21 | 131.95 | 1,466,742 | +0.02(+0.01%) |
May 05, 2015 | 134.00 | 134.69 | 131.42 | 131.93 | 1,445,864 | -2.19(-1.64%) |
May 04, 2015 | 134.43 | 135.50 | 133.87 | 134.13 | 1,195,532 | -0.16(-0.12%) |