Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 135.87 | 139.17 | 134.72 | 135.18 | 9,522,655 | +3.75(+2.85%) |
Jul 30, 2015 | 130.20 | 132.03 | 128.76 | 131.43 | 5,276,980 | +0.17(+0.13%) |
Jul 29, 2015 | 132.37 | 132.95 | 129.45 | 131.26 | 6,676,883 | -0.97(-0.74%) |
Jul 28, 2015 | 127.16 | 133.81 | 127.16 | 132.23 | 11,174,176 | +5.51(+4.35%) |
Jul 27, 2015 | 122.00 | 127.01 | 121.83 | 126.72 | 7,520,942 | +5.32(+4.38%) |
Jul 24, 2015 | 124.09 | 125.33 | 120.34 | 121.40 | 5,762,005 | -4.22(-3.36%) |
Jul 23, 2015 | 126.30 | 126.40 | 124.61 | 125.61 | 2,242,045 | -0.12(-0.09%) |
Jul 22, 2015 | 123.60 | 126.06 | 123.60 | 125.73 | 2,752,371 | +0.42(+0.34%) |
Jul 21, 2015 | 126.09 | 126.50 | 124.29 | 125.31 | 3,514,168 | -0.49(-0.39%) |
Jul 20, 2015 | 125.20 | 126.61 | 124.69 | 125.80 | 3,517,320 | +0.82(+0.66%) |
Jul 17, 2015 | 124.81 | 125.16 | 122.94 | 124.98 | 4,243,733 | +0.18(+0.14%) |
Jul 16, 2015 | 123.80 | 125.35 | 123.30 | 124.80 | 3,249,232 | +1.98(+1.61%) |
Jul 15, 2015 | 122.83 | 124.43 | 122.15 | 122.82 | 3,420,874 | +0.86(+0.71%) |
Jul 14, 2015 | 119.67 | 122.71 | 119.23 | 121.96 | 4,735,110 | +2.73(+2.29%) |
Jul 13, 2015 | 118.86 | 119.84 | 118.59 | 119.23 | 2,355,851 | +1.27(+1.08%) |
Jul 10, 2015 | 117.88 | 118.29 | 116.73 | 117.96 | 5,194,873 | +2.14(+1.84%) |
Jul 09, 2015 | 116.69 | 117.81 | 115.67 | 115.83 | 5,416,611 | -0.77(-0.66%) |
Jul 08, 2015 | 117.97 | 118.53 | 116.30 | 116.59 | 3,126,833 | -2.36(-1.98%) |
Jul 07, 2015 | 118.84 | 119.19 | 116.49 | 118.95 | 2,943,448 | +0.68(+0.58%) |
Jul 06, 2015 | 116.46 | 119.47 | 116.27 | 118.27 | 3,623,269 | +0.95(+0.81%) |
Jul 02, 2015 | 118.76 | 117.32 | 117.32 | 117.32 | 2,769,241 | -1.32(-1.12%) |
Jul 01, 2015 | 118.60 | 119.22 | 117.45 | 118.64 | 3,003,882 | +1.12(+0.96%) |
Jun 30, 2015 | 117.30 | 118.05 | 115.98 | 117.52 | 5,086,037 | +1.47(+1.27%) |
Jun 29, 2015 | 119.90 | 120.92 | 115.92 | 116.05 | 6,246,977 | -4.91(-4.06%) |
Jun 26, 2015 | 122.03 | 122.32 | 120.36 | 120.96 | 4,621,738 | -0.57(-0.47%) |
Jun 25, 2015 | 123.11 | 123.12 | 120.96 | 121.53 | 3,146,770 | -0.86(-0.71%) |
Jun 24, 2015 | 123.65 | 123.89 | 121.93 | 122.39 | 3,294,703 | -1.38(-1.11%) |
Jun 23, 2015 | 125.12 | 125.16 | 123.27 | 123.77 | 3,203,020 | -0.41(-0.33%) |
Jun 22, 2015 | 123.72 | 124.97 | 123.59 | 124.18 | 2,516,626 | +1.15(+0.93%) |
Jun 19, 2015 | 122.58 | 124.18 | 122.30 | 123.03 | 6,769,618 | +0.46(+0.37%) |
Jun 18, 2015 | 119.67 | 123.07 | 119.65 | 122.57 | 4,512,826 | +3.42(+2.87%) |
Jun 17, 2015 | 120.07 | 120.17 | 118.56 | 119.15 | 3,930,245 | -0.44(-0.37%) |
Jun 16, 2015 | 119.27 | 120.03 | 118.72 | 119.59 | 2,250,854 | +0.10(+0.08%) |
Jun 15, 2015 | 118.46 | 119.70 | 117.56 | 119.49 | 3,377,227 | -0.02(-0.01%) |
Jun 12, 2015 | 120.36 | 120.75 | 118.72 | 119.51 | 3,132,809 | -1.41(-1.16%) |
Jun 11, 2015 | 120.88 | 121.69 | 119.75 | 120.92 | 4,746,588 | +1.85(+1.55%) |
Jun 10, 2015 | 117.42 | 119.32 | 115.49 | 119.07 | 7,801,583 | +0.57(+0.48%) |
Jun 09, 2015 | 119.84 | 120.27 | 117.81 | 118.50 | 3,612,411 | -1.28(-1.07%) |
Jun 08, 2015 | 120.41 | 121.31 | 119.13 | 119.78 | 2,720,884 | -0.60(-0.50%) |
Jun 05, 2015 | 121.33 | 122.02 | 119.44 | 120.37 | 4,483,077 | -0.64(-0.53%) |
Jun 04, 2015 | 119.87 | 121.31 | 119.64 | 121.02 | 5,117,957 | +0.73(+0.61%) |
Jun 03, 2015 | 120.53 | 120.84 | 119.72 | 120.28 | 2,822,348 | +0.53(+0.44%) |
Jun 02, 2015 | 120.09 | 120.92 | 118.50 | 119.75 | 3,262,299 | -0.45(-0.38%) |
Jun 01, 2015 | 120.63 | 120.95 | 119.03 | 120.20 | 3,723,246 | +0.59(+0.49%) |
May 29, 2015 | 120.02 | 120.92 | 119.10 | 119.61 | 5,766,760 | -0.83(-0.69%) |
May 28, 2015 | 122.17 | 122.17 | 119.28 | 120.45 | 5,493,506 | -2.37(-1.93%) |
May 27, 2015 | 122.45 | 123.24 | 121.92 | 122.81 | 4,358,486 | +1.09(+0.90%) |
May 26, 2015 | 122.97 | 124.36 | 120.95 | 121.72 | 5,327,718 | -3.50(-2.79%) |
May 22, 2015 | 125.22 | 125.22 | 125.22 | 125.22 | 2,137,220 | -0.20(-0.16%) |
May 21, 2015 | 125.17 | 126.10 | 124.64 | 125.42 | 2,817,314 | -0.11(-0.09%) |
May 20, 2015 | 125.52 | 126.76 | 124.31 | 125.52 | 2,648,186 | +0.32(+0.26%) |
May 19, 2015 | 125.43 | 125.63 | 124.36 | 125.20 | 2,282,881 | +0.09(+0.07%) |
May 18, 2015 | 123.78 | 125.46 | 123.45 | 125.11 | 2,813,954 | +0.83(+0.67%) |
May 15, 2015 | 124.98 | 125.26 | 123.76 | 124.28 | 3,116,102 | +0.29(+0.23%) |
May 14, 2015 | 122.40 | 124.13 | 121.09 | 123.99 | 3,549,670 | +2.75(+2.27%) |
May 13, 2015 | 122.28 | 123.43 | 120.68 | 121.24 | 3,561,551 | +0.11(+0.09%) |
May 12, 2015 | 121.71 | 121.91 | 119.19 | 121.13 | 5,695,226 | -1.55(-1.26%) |
May 11, 2015 | 123.64 | 124.15 | 122.64 | 122.68 | 3,575,877 | -0.98(-0.79%) |
May 08, 2015 | 121.71 | 124.06 | 121.21 | 123.66 | 6,123,252 | +3.38(+2.81%) |
May 07, 2015 | 121.30 | 121.74 | 119.74 | 120.28 | 5,739,547 | -0.80(-0.66%) |
May 06, 2015 | 121.87 | 122.17 | 119.32 | 121.08 | 4,939,660 | -0.37(-0.31%) |
May 05, 2015 | 122.87 | 123.54 | 121.30 | 121.45 | 4,051,257 | -2.03(-1.65%) |
May 04, 2015 | 123.02 | 124.89 | 122.98 | 123.48 | 4,583,661 | +1.33(+1.09%) |