Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 192.48 | 194.73 | 190.34 | 192.24 | 392,153 | +1.86(+0.98%) |
Jul 30, 2015 | 190.82 | 191.24 | 187.03 | 190.38 | 345,635 | -0.30(-0.16%) |
Jul 29, 2015 | 192.00 | 193.50 | 188.30 | 190.68 | 668,608 | -2.34(-1.21%) |
Jul 28, 2015 | 186.60 | 193.85 | 185.01 | 193.02 | 695,696 | +7.98(+4.31%) |
Jul 27, 2015 | 183.61 | 186.69 | 181.94 | 185.04 | 530,490 | +0.64(+0.35%) |
Jul 24, 2015 | 185.41 | 187.45 | 183.13 | 184.40 | 538,836 | -1.94(-1.04%) |
Jul 23, 2015 | 185.54 | 187.00 | 185.00 | 186.34 | 396,866 | +1.97(+1.07%) |
Jul 22, 2015 | 182.91 | 185.90 | 182.00 | 184.37 | 327,335 | +0.27(+0.15%) |
Jul 21, 2015 | 183.00 | 185.00 | 181.73 | 184.10 | 454,548 | +1.11(+0.61%) |
Jul 20, 2015 | 184.99 | 185.00 | 181.61 | 182.99 | 238,736 | -0.93(-0.51%) |
Jul 17, 2015 | 183.50 | 184.08 | 181.55 | 183.92 | 267,384 | +1.22(+0.67%) |
Jul 16, 2015 | 181.50 | 185.22 | 180.38 | 182.70 | 399,826 | +2.40(+1.33%) |
Jul 15, 2015 | 184.73 | 185.00 | 179.25 | 180.30 | 283,962 | -3.19(-1.74%) |
Jul 14, 2015 | 177.79 | 184.72 | 176.37 | 183.49 | 487,197 | +4.64(+2.59%) |
Jul 13, 2015 | 179.98 | 181.36 | 178.37 | 178.85 | 378,311 | +0.08(+0.04%) |
Jul 10, 2015 | 177.65 | 179.95 | 177.16 | 178.77 | 250,968 | +2.58(+1.46%) |
Jul 09, 2015 | 175.23 | 177.64 | 174.11 | 176.19 | 270,409 | +3.41(+1.97%) |
Jul 08, 2015 | 176.97 | 176.97 | 172.03 | 172.78 | 299,789 | -4.63(-2.61%) |
Jul 07, 2015 | 178.46 | 178.98 | 174.26 | 177.41 | 454,337 | -0.60(-0.34%) |
Jul 06, 2015 | 175.80 | 179.00 | 175.18 | 178.01 | 277,897 | +0.64(+0.36%) |
Jul 02, 2015 | 177.45 | 177.37 | 177.37 | 177.37 | 280,200 | +0.24(+0.14%) |
Jul 01, 2015 | 178.14 | 178.95 | 176.02 | 177.13 | 651,899 | +1.06(+0.60%) |
Jun 30, 2015 | 172.47 | 176.16 | 172.24 | 176.07 | 668,380 | +5.47(+3.21%) |
Jun 29, 2015 | 172.50 | 174.51 | 169.22 | 170.60 | 540,673 | -3.52(-2.02%) |
Jun 26, 2015 | 179.52 | 179.52 | 173.65 | 174.12 | 1,022,202 | -5.81(-3.23%) |
Jun 25, 2015 | 179.59 | 180.40 | 179.42 | 179.93 | 371,830 | +0.52(+0.29%) |
Jun 24, 2015 | 181.60 | 182.11 | 179.16 | 179.41 | 315,469 | -3.40(-1.86%) |
Jun 23, 2015 | 180.92 | 183.00 | 180.17 | 182.81 | 327,500 | +1.52(+0.84%) |
Jun 22, 2015 | 181.82 | 181.92 | 179.82 | 181.29 | 219,764 | +1.30(+0.72%) |
Jun 19, 2015 | 181.27 | 181.88 | 179.01 | 179.99 | 430,721 | -0.67(-0.37%) |
Jun 18, 2015 | 179.65 | 183.39 | 179.36 | 180.66 | 374,170 | +1.72(+0.96%) |
Jun 17, 2015 | 178.46 | 179.01 | 176.78 | 178.94 | 363,765 | +1.03(+0.58%) |
Jun 16, 2015 | 177.72 | 179.24 | 177.15 | 177.91 | 357,292 | +0.65(+0.37%) |
Jun 15, 2015 | 177.20 | 178.19 | 175.61 | 177.26 | 343,987 | -1.33(-0.74%) |
Jun 12, 2015 | 177.97 | 179.82 | 177.00 | 178.59 | 264,831 | -0.66(-0.37%) |
Jun 11, 2015 | 178.57 | 181.30 | 177.51 | 179.25 | 385,264 | +1.65(+0.93%) |
Jun 10, 2015 | 176.20 | 178.75 | 174.09 | 177.60 | 454,987 | +2.74(+1.57%) |
Jun 09, 2015 | 173.16 | 175.08 | 172.07 | 174.86 | 520,026 | +0.59(+0.34%) |
Jun 08, 2015 | 179.99 | 179.99 | 174.18 | 174.27 | 720,260 | -6.31(-3.49%) |
Jun 05, 2015 | 177.64 | 180.92 | 175.20 | 180.58 | 281,766 | +3.14(+1.77%) |
Jun 04, 2015 | 180.34 | 181.60 | 177.24 | 177.44 | 434,310 | -4.34(-2.39%) |
Jun 03, 2015 | 182.62 | 182.85 | 180.28 | 181.78 | 262,869 | +0.07(+0.04%) |
Jun 02, 2015 | 179.61 | 183.50 | 177.98 | 181.71 | 465,555 | +2.24(+1.25%) |
Jun 01, 2015 | 179.97 | 179.97 | 177.17 | 179.47 | 268,571 | +0.12(+0.07%) |
May 29, 2015 | 178.79 | 180.75 | 177.81 | 179.35 | 407,413 | -0.58(-0.32%) |
May 28, 2015 | 177.42 | 180.02 | 177.42 | 179.93 | 274,459 | +0.51(+0.28%) |
May 27, 2015 | 180.17 | 181.49 | 177.44 | 179.42 | 474,451 | +0.29(+0.16%) |
May 26, 2015 | 182.58 | 183.88 | 178.04 | 179.13 | 447,662 | -3.93(-2.15%) |
May 22, 2015 | 181.14 | 183.06 | 183.06 | 183.06 | 366,900 | +2.28(+1.26%) |
May 21, 2015 | 181.79 | 181.80 | 179.25 | 180.78 | 386,145 | -0.06(-0.03%) |
May 20, 2015 | 181.33 | 182.87 | 179.23 | 180.84 | 322,660 | -0.61(-0.34%) |
May 19, 2015 | 180.44 | 182.79 | 179.20 | 181.45 | 389,870 | +1.39(+0.77%) |
May 18, 2015 | 177.49 | 180.43 | 175.59 | 180.06 | 506,452 | +2.05(+1.15%) |
May 15, 2015 | 175.97 | 178.20 | 174.33 | 178.01 | 532,128 | +2.51(+1.43%) |
May 14, 2015 | 174.09 | 176.89 | 173.02 | 175.50 | 485,520 | +1.54(+0.89%) |
May 13, 2015 | 177.16 | 178.93 | 173.16 | 173.96 | 619,794 | -2.64(-1.49%) |
May 12, 2015 | 173.85 | 178.00 | 173.85 | 176.60 | 496,145 | +0.09(+0.05%) |
May 11, 2015 | 174.57 | 177.34 | 174.44 | 176.51 | 587,085 | +1.07(+0.61%) |
May 08, 2015 | 173.64 | 177.57 | 172.02 | 175.44 | 1,017,324 | -1.51(-0.85%) |
May 07, 2015 | 175.59 | 177.56 | 174.73 | 176.95 | 785,667 | +2.05(+1.17%) |
May 06, 2015 | 177.56 | 178.65 | 173.81 | 174.90 | 483,036 | -1.52(-0.86%) |
May 05, 2015 | 183.12 | 183.12 | 176.19 | 176.42 | 565,459 | -6.81(-3.72%) |
May 04, 2015 | 180.24 | 184.50 | 180.24 | 183.23 | 381,027 | +2.49(+1.38%) |