Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 172.86 | 174.38 | 170.26 | 170.52 | 591,867 | +0.86(+0.50%) |
Jul 30, 2015 | 168.34 | 174.31 | 167.64 | 169.66 | 506,462 | +0.93(+0.55%) |
Jul 29, 2015 | 169.01 | 169.09 | 167.11 | 168.73 | 426,535 | +0.17(+0.10%) |
Jul 28, 2015 | 169.65 | 169.85 | 166.73 | 168.56 | 504,364 | -1.51(-0.89%) |
Jul 27, 2015 | 169.67 | 171.76 | 168.66 | 170.07 | 248,378 | +0.38(+0.22%) |
Jul 24, 2015 | 168.23 | 170.30 | 168.22 | 169.69 | 288,355 | +1.09(+0.65%) |
Jul 23, 2015 | 169.50 | 169.75 | 167.38 | 168.60 | 284,929 | -1.44(-0.85%) |
Jul 22, 2015 | 169.63 | 171.37 | 168.68 | 170.04 | 317,828 | +0.55(+0.32%) |
Jul 21, 2015 | 169.84 | 171.51 | 169.19 | 169.49 | 315,662 | -0.96(-0.56%) |
Jul 20, 2015 | 168.16 | 170.54 | 168.12 | 170.45 | 313,693 | +1.39(+0.82%) |
Jul 17, 2015 | 169.62 | 169.66 | 167.80 | 169.07 | 357,085 | -0.59(-0.35%) |
Jul 16, 2015 | 169.38 | 169.38 | 168.42 | 169.66 | 321,037 | +0.87(+0.52%) |
Jul 15, 2015 | 167.78 | 169.41 | 165.96 | 168.78 | 339,883 | +0.57(+0.34%) |
Jul 14, 2015 | 167.55 | 168.82 | 165.59 | 168.22 | 266,443 | +0.80(+0.48%) |
Jul 13, 2015 | 169.43 | 170.44 | 166.23 | 167.42 | 550,176 | -0.76(-0.45%) |
Jul 10, 2015 | 168.47 | 170.35 | 168.06 | 168.18 | 488,536 | +0.61(+0.37%) |
Jul 09, 2015 | 168.90 | 170.13 | 167.56 | 167.56 | 499,621 | -0.49(-0.29%) |
Jul 08, 2015 | 167.93 | 169.14 | 167.00 | 168.06 | 532,519 | -0.52(-0.31%) |
Jul 07, 2015 | 167.38 | 169.06 | 166.14 | 168.57 | 421,851 | +2.03(+1.22%) |
Jul 06, 2015 | 164.37 | 166.85 | 163.74 | 166.54 | 437,035 | +1.02(+0.62%) |
Jul 02, 2015 | 165.71 | 165.52 | 165.52 | 165.52 | 496,454 | +1.21(+0.74%) |
Jul 01, 2015 | 162.49 | 164.32 | 161.00 | 164.30 | 436,054 | +3.19(+1.98%) |
Jun 30, 2015 | 161.01 | 162.61 | 159.13 | 161.11 | 548,876 | +1.52(+0.95%) |
Jun 29, 2015 | 162.23 | 163.83 | 159.50 | 159.59 | 453,083 | -2.79(-1.72%) |
Jun 26, 2015 | 160.86 | 162.69 | 158.34 | 162.38 | 468,268 | +1.75(+1.09%) |
Jun 25, 2015 | 161.97 | 163.40 | 160.48 | 160.63 | 380,564 | -1.32(-0.81%) |
Jun 24, 2015 | 162.25 | 163.22 | 161.77 | 161.94 | 403,377 | -0.04(-0.02%) |
Jun 23, 2015 | 163.41 | 163.67 | 161.62 | 161.98 | 334,751 | -1.82(-1.11%) |
Jun 22, 2015 | 165.87 | 167.01 | 163.56 | 163.81 | 362,844 | -1.65(-1.00%) |
Jun 19, 2015 | 166.44 | 166.70 | 164.47 | 165.45 | 622,535 | -1.63(-0.98%) |
Jun 18, 2015 | 165.05 | 167.68 | 165.05 | 167.09 | 457,623 | +2.82(+1.71%) |
Jun 17, 2015 | 163.03 | 164.61 | 161.81 | 164.27 | 336,687 | +1.28(+0.79%) |
Jun 16, 2015 | 161.28 | 163.28 | 160.94 | 162.99 | 300,257 | +1.84(+1.14%) |
Jun 15, 2015 | 160.91 | 161.43 | 160.14 | 161.15 | 301,616 | -0.28(-0.17%) |
Jun 12, 2015 | 161.52 | 162.46 | 160.82 | 161.43 | 296,208 | +0.07(+0.05%) |
Jun 11, 2015 | 161.49 | 162.21 | 158.28 | 161.36 | 503,179 | +0.60(+0.38%) |
Jun 10, 2015 | 159.43 | 162.28 | 158.19 | 160.75 | 473,197 | +1.48(+0.93%) |
Jun 09, 2015 | 160.78 | 161.62 | 158.99 | 159.28 | 410,376 | -1.79(-1.11%) |
Jun 08, 2015 | 161.88 | 162.71 | 160.56 | 161.07 | 274,876 | -0.43(-0.27%) |
Jun 05, 2015 | 161.45 | 162.76 | 159.77 | 161.50 | 428,892 | -1.22(-0.75%) |
Jun 04, 2015 | 162.69 | 163.56 | 161.88 | 162.72 | 514,680 | -0.52(-0.32%) |
Jun 03, 2015 | 166.82 | 168.49 | 162.98 | 163.24 | 456,677 | -3.77(-2.26%) |
Jun 02, 2015 | 169.72 | 169.73 | 166.49 | 167.01 | 516,932 | -3.38(-1.98%) |
Jun 01, 2015 | 168.06 | 170.61 | 167.49 | 170.39 | 365,285 | +2.74(+1.63%) |
May 29, 2015 | 169.64 | 169.91 | 167.26 | 167.65 | 697,804 | -1.78(-1.05%) |
May 28, 2015 | 168.71 | 169.74 | 168.11 | 169.42 | 333,530 | +0.74(+0.44%) |
May 27, 2015 | 165.97 | 169.04 | 165.72 | 168.69 | 376,621 | +3.46(+2.10%) |
May 26, 2015 | 167.02 | 167.52 | 164.93 | 165.22 | 465,895 | -1.81(-1.09%) |
May 22, 2015 | 167.10 | 167.04 | 167.04 | 167.04 | 275,808 | -0.30(-0.18%) |
May 21, 2015 | 168.89 | 168.89 | 167.07 | 167.34 | 364,853 | -1.52(-0.90%) |
May 20, 2015 | 169.15 | 170.12 | 168.14 | 168.86 | 925,301 | +0.13(+0.08%) |
May 19, 2015 | 169.04 | 169.79 | 167.80 | 168.72 | 289,644 | -0.63(-0.37%) |
May 18, 2015 | 169.52 | 170.36 | 168.32 | 169.35 | 283,595 | -1.06(-0.62%) |
May 15, 2015 | 169.79 | 170.63 | 168.74 | 170.42 | 518,945 | +1.25(+0.74%) |
May 14, 2015 | 165.82 | 169.25 | 165.07 | 169.17 | 485,910 | +3.85(+2.33%) |
May 13, 2015 | 168.11 | 169.99 | 164.88 | 165.32 | 605,758 | -2.10(-1.25%) |
May 12, 2015 | 165.73 | 168.04 | 164.69 | 167.42 | 470,336 | +0.84(+0.51%) |
May 11, 2015 | 170.83 | 172.86 | 166.29 | 166.58 | 810,755 | -4.70(-2.74%) |
May 08, 2015 | 170.01 | 174.29 | 169.69 | 171.28 | 410,822 | +2.45(+1.45%) |
May 07, 2015 | 169.65 | 171.00 | 166.26 | 168.83 | 581,247 | +3.26(+1.97%) |
May 06, 2015 | 164.90 | 166.30 | 164.18 | 165.57 | 356,904 | +0.41(+0.25%) |
May 05, 2015 | 169.11 | 169.36 | 164.93 | 165.16 | 463,118 | -4.93(-2.90%) |
May 04, 2015 | 169.95 | 171.16 | 169.48 | 170.09 | 353,598 | +0.93(+0.55%) |