Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 126.47 | 126.50 | 126.38 | 126.45 | 1,256,299 | +0.05(+0.04%) |
Jul 30, 2015 | 126.41 | 126.49 | 126.37 | 126.40 | 1,042,252 | -0.03(-0.02%) |
Jul 29, 2015 | 126.28 | 126.50 | 126.24 | 126.43 | 992,985 | +0.13(+0.10%) |
Jul 28, 2015 | 126.05 | 126.50 | 125.94 | 126.30 | 3,470,265 | +0.57(+0.45%) |
Jul 27, 2015 | 125.60 | 125.76 | 125.57 | 125.73 | 887,925 | +0.13(+0.10%) |
Jul 24, 2015 | 125.70 | 126.11 | 125.51 | 125.60 | 1,088,940 | -0.11(-0.09%) |
Jul 23, 2015 | 125.75 | 125.83 | 125.58 | 125.71 | 582,591 | +0.01(+0.01%) |
Jul 22, 2015 | 125.65 | 125.81 | 125.63 | 125.70 | 455,207 | -0.06(-0.05%) |
Jul 21, 2015 | 125.36 | 125.77 | 125.36 | 125.76 | 1,170,551 | +0.04(+0.03%) |
Jul 20, 2015 | 125.67 | 125.81 | 125.60 | 125.72 | 252,210 | +0.04(+0.03%) |
Jul 17, 2015 | 125.65 | 125.77 | 125.64 | 125.68 | 310,850 | -0.12(-0.10%) |
Jul 16, 2015 | 125.72 | 125.83 | 125.58 | 125.80 | 260,442 | +0.16(+0.13%) |
Jul 15, 2015 | 125.54 | 125.73 | 125.50 | 125.64 | 418,998 | +0.03(+0.02%) |
Jul 14, 2015 | 125.57 | 125.64 | 125.47 | 125.61 | 362,908 | +0.09(+0.07%) |
Jul 13, 2015 | 125.45 | 125.68 | 125.44 | 125.52 | 527,314 | +0.07(+0.06%) |
Jul 10, 2015 | 125.54 | 125.59 | 125.30 | 125.45 | 572,550 | +0.04(+0.03%) |
Jul 09, 2015 | 125.76 | 125.76 | 125.36 | 125.41 | 980,878 | -0.03(-0.02%) |
Jul 08, 2015 | 125.40 | 125.46 | 125.20 | 125.44 | 1,248,955 | -0.05(-0.04%) |
Jul 07, 2015 | 125.07 | 125.50 | 124.82 | 125.49 | 916,357 | +0.38(+0.30%) |
Jul 06, 2015 | 124.73 | 125.15 | 124.60 | 125.11 | 536,639 | +0.15(+0.12%) |
Jul 02, 2015 | 124.96 | 124.96 | 124.96 | 0 | +0.15(+0.12%) | |
Jul 01, 2015 | 124.55 | 124.83 | 124.41 | 124.81 | 690,013 | +0.36(+0.29%) |
Jun 30, 2015 | 124.60 | 124.75 | 124.38 | 124.45 | 2,543,444 | -0.05(-0.04%) |
Jun 29, 2015 | 124.55 | 124.66 | 124.48 | 124.50 | 877,542 | -0.09(-0.07%) |
Jun 26, 2015 | 124.52 | 124.62 | 124.47 | 124.59 | 573,354 | +0.17(+0.14%) |
Jun 25, 2015 | 124.56 | 124.69 | 124.41 | 124.42 | 685,265 | -0.20(-0.16%) |
Jun 24, 2015 | 124.46 | 124.73 | 124.30 | 124.62 | 1,008,918 | +0.32(+0.26%) |
Jun 23, 2015 | 124.31 | 124.41 | 124.18 | 124.30 | 1,077,259 | +0.00(+0.00%) |
Jun 22, 2015 | 124.35 | 124.42 | 124.26 | 124.30 | 919,195 | -0.01(-0.01%) |
Jun 19, 2015 | 124.30 | 124.44 | 124.25 | 124.31 | 897,996 | +0.01(+0.01%) |
Jun 18, 2015 | 124.40 | 124.43 | 124.22 | 124.30 | 1,890,909 | -0.04(-0.03%) |
Jun 17, 2015 | 124.45 | 124.53 | 124.26 | 124.34 | 976,790 | -0.06(-0.05%) |
Jun 16, 2015 | 124.53 | 124.70 | 124.40 | 124.40 | 950,877 | -0.13(-0.10%) |
Jun 15, 2015 | 124.62 | 124.72 | 124.44 | 124.53 | 1,099,866 | -0.13(-0.10%) |
Jun 12, 2015 | 124.65 | 124.79 | 124.52 | 124.66 | 894,672 | -0.02(-0.02%) |
Jun 11, 2015 | 124.83 | 124.90 | 124.61 | 124.68 | 1,407,231 | -0.20(-0.16%) |
Jun 10, 2015 | 124.87 | 125.10 | 124.69 | 124.88 | 881,825 | -0.11(-0.09%) |
Jun 09, 2015 | 124.85 | 125.04 | 124.80 | 124.99 | 458,365 | +0.13(+0.10%) |
Jun 08, 2015 | 124.80 | 125.02 | 124.76 | 124.86 | 827,802 | +0.06(+0.05%) |
Jun 05, 2015 | 124.37 | 125.08 | 124.27 | 124.80 | 1,322,907 | +0.43(+0.35%) |
Jun 04, 2015 | 124.54 | 124.55 | 124.31 | 124.37 | 1,665,391 | -0.25(-0.20%) |
Jun 03, 2015 | 124.74 | 124.49 | 124.62 | 666,161 | +0.13(+0.10%) | |
Jun 02, 2015 | 124.56 | 124.66 | 124.41 | 124.49 | 1,483,455 | -0.07(-0.06%) |
Jun 01, 2015 | 124.50 | 124.79 | 124.47 | 124.56 | 967,508 | +0.12(+0.10%) |
May 29, 2015 | 124.60 | 124.78 | 124.44 | 124.44 | 1,366,723 | -0.20(-0.16%) |
May 28, 2015 | 124.65 | 124.85 | 124.53 | 124.64 | 931,024 | +0.01(+0.01%) |
May 27, 2015 | 124.87 | 124.90 | 124.55 | 124.63 | 849,803 | -0.18(-0.14%) |
May 26, 2015 | 124.95 | 124.50 | 124.81 | 1,446,271 | +0.22(+0.18%) | |
May 22, 2015 | 124.59 | 124.59 | 124.59 | 0 | +0.30(+0.24%) | |
May 21, 2015 | 124.22 | 124.51 | 124.21 | 124.29 | 1,672,387 | +0.06(+0.05%) |
May 20, 2015 | 123.86 | 124.27 | 123.86 | 124.23 | 2,411,778 | +0.33(+0.27%) |
May 19, 2015 | 123.88 | 124.03 | 123.82 | 123.90 | 2,471,983 | +0.00(+0.00%) |
May 18, 2015 | 123.75 | 124.05 | 123.71 | 123.90 | 3,957,211 | +0.20(+0.16%) |
May 15, 2015 | 123.82 | 123.66 | 123.70 | 4,774,920 | -0.05(-0.04%) | |
May 14, 2015 | 123.80 | 124.14 | 123.65 | 123.75 | 6,320,958 | -0.14(-0.11%) |
May 13, 2015 | 124.61 | 123.84 | 123.89 | 32,373,048 | +5.27(+4.44%) | |
May 12, 2015 | 119.84 | 120.34 | 116.59 | 118.62 | 7,612,767 | +19.31(+19.44%) |
May 11, 2015 | 99.25 | 99.56 | 98.73 | 99.31 | 277,610 | -0.21(-0.21%) |
May 08, 2015 | 99.06 | 99.86 | 98.67 | 99.52 | 393,777 | +1.69(+1.73%) |
May 07, 2015 | 97.69 | 98.13 | 97.21 | 97.83 | 388,930 | +0.05(+0.05%) |
May 06, 2015 | 97.98 | 98.27 | 97.11 | 97.78 | 279,856 | +0.16(+0.16%) |
May 05, 2015 | 98.13 | 99.07 | 97.48 | 97.62 | 442,851 | -0.79(-0.80%) |
May 04, 2015 | 98.06 | 98.94 | 98.06 | 98.41 | 359,946 | +0.25(+0.25%) |