Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 130.32 | 130.71 | 129.26 | 129.58 | 654,937 | -0.28(-0.22%) |
Jul 30, 2015 | 129.97 | 131.16 | 128.72 | 129.86 | 764,996 | -0.46(-0.35%) |
Jul 29, 2015 | 129.05 | 130.99 | 128.33 | 130.32 | 850,135 | +1.48(+1.15%) |
Jul 28, 2015 | 126.43 | 128.98 | 126.19 | 128.84 | 1,322,667 | +3.56(+2.84%) |
Jul 27, 2015 | 127.32 | 127.55 | 124.59 | 125.28 | 1,908,577 | -3.11(-2.42%) |
Jul 24, 2015 | 131.16 | 131.35 | 128.19 | 128.39 | 1,782,973 | -2.43(-1.86%) |
Jul 23, 2015 | 129.02 | 131.60 | 128.54 | 130.82 | 2,661,962 | +0.78(+0.60%) |
Jul 22, 2015 | 126.49 | 131.78 | 126.11 | 130.04 | 4,302,864 | +8.86(+7.31%) |
Jul 21, 2015 | 118.94 | 121.47 | 118.46 | 121.18 | 2,238,073 | +2.24(+1.88%) |
Jul 20, 2015 | 122.83 | 123.13 | 116.08 | 118.94 | 4,903,989 | -4.07(-3.31%) |
Jul 17, 2015 | 124.08 | 125.32 | 122.48 | 123.01 | 1,311,626 | -0.93(-0.75%) |
Jul 16, 2015 | 127.27 | 127.53 | 123.88 | 123.94 | 1,293,152 | -2.55(-2.02%) |
Jul 15, 2015 | 127.46 | 127.75 | 125.51 | 126.49 | 1,448,434 | -1.59(-1.24%) |
Jul 14, 2015 | 127.85 | 128.88 | 127.58 | 128.08 | 777,109 | +0.23(+0.18%) |
Jul 13, 2015 | 127.97 | 128.62 | 127.15 | 127.85 | 893,891 | +0.69(+0.54%) |
Jul 10, 2015 | 125.60 | 127.44 | 124.88 | 127.16 | 1,236,768 | +2.84(+2.29%) |
Jul 09, 2015 | 125.96 | 125.96 | 124.03 | 124.32 | 1,002,261 | -0.16(-0.13%) |
Jul 08, 2015 | 123.76 | 125.90 | 123.45 | 124.48 | 1,732,748 | -0.36(-0.29%) |
Jul 07, 2015 | 123.32 | 124.98 | 121.49 | 124.84 | 1,947,645 | +1.81(+1.48%) |
Jul 06, 2015 | 123.51 | 124.84 | 122.33 | 123.02 | 1,824,206 | -0.72(-0.58%) |
Jul 02, 2015 | 124.66 | 123.75 | 123.75 | 123.75 | 1,759,234 | -0.92(-0.74%) |
Jul 01, 2015 | 127.49 | 127.59 | 123.50 | 124.67 | 2,211,032 | -1.50(-1.18%) |
Jun 30, 2015 | 127.70 | 128.02 | 126.02 | 126.17 | 1,159,457 | -0.52(-0.41%) |
Jun 29, 2015 | 128.95 | 130.08 | 126.51 | 126.69 | 1,023,866 | -2.94(-2.27%) |
Jun 26, 2015 | 130.42 | 131.22 | 128.99 | 129.63 | 1,418,157 | -0.34(-0.26%) |
Jun 25, 2015 | 133.90 | 133.90 | 129.91 | 129.97 | 1,781,117 | -3.24(-2.44%) |
Jun 24, 2015 | 134.97 | 136.14 | 133.11 | 133.22 | 1,235,625 | -1.85(-1.37%) |
Jun 23, 2015 | 135.06 | 136.47 | 134.56 | 135.07 | 682,985 | +0.24(+0.18%) |
Jun 22, 2015 | 137.03 | 137.07 | 134.18 | 134.83 | 1,097,679 | -1.93(-1.41%) |
Jun 19, 2015 | 137.20 | 138.22 | 136.51 | 136.75 | 1,415,928 | +0.23(+0.17%) |
Jun 18, 2015 | 135.58 | 137.33 | 135.52 | 136.52 | 744,938 | +1.24(+0.92%) |
Jun 17, 2015 | 134.14 | 135.53 | 133.67 | 135.28 | 638,352 | +1.21(+0.90%) |
Jun 16, 2015 | 133.75 | 135.09 | 133.18 | 134.07 | 883,463 | -0.09(-0.07%) |
Jun 15, 2015 | 134.73 | 135.10 | 133.42 | 134.16 | 861,701 | -1.44(-1.06%) |
Jun 12, 2015 | 135.23 | 136.39 | 134.71 | 135.60 | 661,869 | -0.54(-0.40%) |
Jun 11, 2015 | 136.23 | 138.16 | 135.77 | 136.14 | 925,440 | +0.55(+0.40%) |
Jun 10, 2015 | 134.25 | 135.92 | 133.74 | 135.59 | 1,136,541 | +2.18(+1.63%) |
Jun 09, 2015 | 135.34 | 135.17 | 133.22 | 133.41 | 1,561,801 | -1.76(-1.30%) |
Jun 08, 2015 | 136.96 | 137.73 | 135.05 | 135.17 | 877,702 | -1.73(-1.26%) |
Jun 05, 2015 | 136.69 | 137.32 | 135.46 | 136.90 | 666,347 | -0.16(-0.12%) |
Jun 04, 2015 | 136.96 | 137.85 | 136.57 | 137.06 | 970,669 | -0.92(-0.67%) |
Jun 03, 2015 | 137.29 | 138.13 | 136.18 | 137.98 | 983,541 | +0.74(+0.54%) |
Jun 02, 2015 | 135.70 | 137.78 | 135.29 | 137.23 | 1,057,668 | +0.93(+0.68%) |
Jun 01, 2015 | 134.62 | 137.25 | 133.62 | 136.31 | 1,239,220 | +1.98(+1.47%) |
May 29, 2015 | 136.51 | 137.32 | 134.17 | 134.33 | 1,201,258 | -2.38(-1.74%) |
May 28, 2015 | 136.71 | 137.35 | 135.85 | 136.72 | 792,649 | -0.03(-0.02%) |
May 27, 2015 | 137.31 | 137.68 | 135.02 | 136.74 | 1,320,428 | -0.55(-0.40%) |
May 26, 2015 | 139.62 | 140.67 | 136.94 | 137.29 | 900,035 | -2.70(-1.93%) |
May 22, 2015 | 140.03 | 139.99 | 139.99 | 139.99 | 1,226,087 | -0.03(-0.02%) |
May 21, 2015 | 136.90 | 140.36 | 136.78 | 140.02 | 1,391,483 | +2.15(+1.56%) |
May 20, 2015 | 138.41 | 138.55 | 136.96 | 137.87 | 1,059,661 | -0.68(-0.49%) |
May 19, 2015 | 138.34 | 139.20 | 137.01 | 138.54 | 1,372,030 | +0.96(+0.70%) |
May 18, 2015 | 136.80 | 138.05 | 136.33 | 137.58 | 905,529 | +0.64(+0.47%) |
May 15, 2015 | 137.79 | 138.08 | 134.89 | 136.94 | 1,681,418 | -1.07(-0.78%) |
May 14, 2015 | 137.80 | 138.70 | 137.13 | 138.01 | 1,281,222 | +1.19(+0.87%) |
May 13, 2015 | 135.53 | 137.27 | 135.00 | 136.82 | 1,434,777 | +1.54(+1.14%) |
May 12, 2015 | 135.60 | 136.26 | 134.29 | 135.28 | 1,294,988 | -0.39(-0.28%) |
May 11, 2015 | 134.81 | 137.09 | 134.24 | 135.66 | 2,146,021 | +0.97(+0.72%) |
May 08, 2015 | 134.17 | 136.75 | 133.51 | 134.70 | 1,673,623 | +2.27(+1.71%) |
May 07, 2015 | 130.26 | 132.65 | 129.99 | 132.43 | 1,317,448 | +2.67(+2.06%) |
May 06, 2015 | 130.47 | 131.14 | 129.06 | 129.76 | 1,159,197 | -0.55(-0.42%) |
May 05, 2015 | 130.79 | 131.75 | 130.27 | 130.31 | 1,281,806 | -0.40(-0.31%) |
May 04, 2015 | 130.16 | 131.46 | 129.71 | 130.71 | 1,430,286 | +0.61(+0.47%) |