Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 131.39 | 131.62 | 130.76 | 130.99 | 1,180,799 | +0.13(+0.10%) |
Jul 30, 2015 | 130.67 | 131.29 | 130.37 | 130.87 | 1,211,550 | +0.01(+0.01%) |
Jul 29, 2015 | 129.13 | 130.93 | 128.81 | 130.86 | 1,690,422 | +1.82(+1.41%) |
Jul 28, 2015 | 126.72 | 129.11 | 126.21 | 129.04 | 1,359,411 | +3.06(+2.43%) |
Jul 27, 2015 | 126.62 | 126.69 | 125.70 | 125.98 | 1,048,695 | -0.83(-0.66%) |
Jul 24, 2015 | 127.44 | 127.98 | 126.66 | 126.82 | 836,791 | -0.75(-0.59%) |
Jul 23, 2015 | 127.58 | 128.22 | 127.02 | 127.57 | 830,245 | +0.14(+0.11%) |
Jul 22, 2015 | 127.08 | 127.69 | 126.97 | 127.43 | 727,597 | +0.43(+0.34%) |
Jul 21, 2015 | 127.41 | 128.22 | 126.39 | 127.00 | 1,002,222 | -0.56(-0.44%) |
Jul 20, 2015 | 127.81 | 127.81 | 126.89 | 127.56 | 530,449 | +0.09(+0.07%) |
Jul 17, 2015 | 127.42 | 127.62 | 126.80 | 127.46 | 669,343 | +0.04(+0.03%) |
Jul 16, 2015 | 126.90 | 127.70 | 126.47 | 127.42 | 725,747 | +1.08(+0.85%) |
Jul 15, 2015 | 126.84 | 127.41 | 126.21 | 126.34 | 890,297 | -0.41(-0.33%) |
Jul 14, 2015 | 125.96 | 126.86 | 125.52 | 126.76 | 960,758 | +1.10(+0.88%) |
Jul 13, 2015 | 124.50 | 125.75 | 124.21 | 125.66 | 1,104,397 | +1.45(+1.16%) |
Jul 10, 2015 | 123.29 | 124.77 | 122.86 | 124.21 | 1,311,530 | +2.10(+1.72%) |
Jul 09, 2015 | 122.89 | 123.39 | 122.07 | 122.11 | 812,000 | +0.59(+0.49%) |
Jul 08, 2015 | 122.72 | 123.11 | 121.20 | 121.52 | 1,339,499 | -1.81(-1.47%) |
Jul 07, 2015 | 123.14 | 123.54 | 121.73 | 123.32 | 1,134,698 | +0.51(+0.41%) |
Jul 06, 2015 | 122.09 | 123.58 | 121.91 | 122.81 | 1,638,530 | -0.46(-0.37%) |
Jul 02, 2015 | 123.86 | 123.27 | 123.27 | 123.27 | 1,297,284 | -0.03(-0.03%) |
Jul 01, 2015 | 123.17 | 123.68 | 122.39 | 123.31 | 1,156,214 | +1.35(+1.11%) |
Jun 30, 2015 | 123.12 | 123.12 | 121.68 | 121.95 | 1,195,997 | -0.11(-0.09%) |
Jun 29, 2015 | 122.69 | 123.76 | 122.01 | 122.07 | 1,356,840 | -0.22(-0.18%) |
Jun 26, 2015 | 122.51 | 122.69 | 121.64 | 122.29 | 965,544 | +0.11(+0.09%) |
Jun 25, 2015 | 122.07 | 122.56 | 121.47 | 122.18 | 1,055,653 | +0.18(+0.15%) |
Jun 24, 2015 | 122.95 | 123.11 | 122.00 | 122.00 | 1,189,805 | -1.27(-1.03%) |
Jun 23, 2015 | 123.19 | 123.84 | 122.91 | 123.26 | 1,087,750 | +0.17(+0.14%) |
Jun 22, 2015 | 123.07 | 123.57 | 122.62 | 123.09 | 1,405,635 | +0.98(+0.80%) |
Jun 19, 2015 | 121.13 | 122.59 | 121.13 | 122.11 | 2,265,217 | +0.88(+0.72%) |
Jun 18, 2015 | 120.58 | 121.63 | 120.58 | 121.23 | 1,094,489 | +0.90(+0.75%) |
Jun 17, 2015 | 120.32 | 120.66 | 119.74 | 120.33 | 755,882 | +0.45(+0.37%) |
Jun 16, 2015 | 119.17 | 120.09 | 118.65 | 119.88 | 1,046,745 | +0.57(+0.48%) |
Jun 15, 2015 | 119.59 | 120.31 | 118.56 | 119.31 | 1,547,303 | -0.88(-0.73%) |
Jun 12, 2015 | 120.77 | 121.01 | 120.14 | 120.19 | 1,151,784 | -1.09(-0.89%) |
Jun 11, 2015 | 121.07 | 121.64 | 120.65 | 121.27 | 1,145,671 | +0.70(+0.58%) |
Jun 10, 2015 | 118.91 | 120.77 | 118.70 | 120.58 | 1,739,985 | +1.82(+1.54%) |
Jun 09, 2015 | 119.93 | 120.30 | 118.66 | 118.75 | 1,516,862 | -1.41(-1.18%) |
Jun 08, 2015 | 120.82 | 121.34 | 120.08 | 120.16 | 1,217,903 | -0.40(-0.33%) |
Jun 05, 2015 | 120.06 | 120.68 | 119.67 | 120.56 | 1,157,270 | +0.38(+0.32%) |
Jun 04, 2015 | 119.88 | 120.69 | 119.59 | 120.18 | 955,538 | -0.33(-0.28%) |
Jun 03, 2015 | 120.50 | 120.91 | 119.86 | 120.52 | 1,085,320 | +0.06(+0.05%) |
Jun 02, 2015 | 120.03 | 121.06 | 119.25 | 120.45 | 1,260,310 | -0.27(-0.22%) |
Jun 01, 2015 | 121.22 | 121.66 | 119.84 | 120.72 | 1,100,444 | +0.27(+0.22%) |
May 29, 2015 | 121.17 | 121.78 | 120.17 | 120.45 | 1,404,013 | -0.79(-0.65%) |
May 28, 2015 | 121.10 | 122.02 | 120.34 | 121.24 | 1,101,501 | -0.10(-0.08%) |
May 27, 2015 | 120.31 | 121.66 | 119.93 | 121.35 | 687,451 | +1.09(+0.91%) |
May 26, 2015 | 121.31 | 121.67 | 119.96 | 120.26 | 1,213,788 | -1.42(-1.17%) |
May 22, 2015 | 121.97 | 121.68 | 121.68 | 121.68 | 943,113 | -0.40(-0.33%) |
May 21, 2015 | 121.07 | 122.32 | 120.83 | 122.08 | 1,018,213 | +0.88(+0.73%) |
May 20, 2015 | 121.10 | 121.78 | 120.92 | 121.20 | 748,873 | -0.03(-0.03%) |
May 19, 2015 | 121.17 | 121.84 | 120.95 | 121.23 | 982,997 | -0.16(-0.13%) |
May 18, 2015 | 121.17 | 121.83 | 120.77 | 121.40 | 855,514 | +0.11(+0.09%) |
May 15, 2015 | 120.87 | 121.29 | 120.49 | 121.29 | 941,421 | +0.38(+0.31%) |
May 14, 2015 | 119.81 | 120.98 | 119.26 | 120.91 | 945,196 | +1.87(+1.57%) |
May 13, 2015 | 120.03 | 120.03 | 118.40 | 119.04 | 1,616,373 | -0.26(-0.22%) |
May 12, 2015 | 120.33 | 121.10 | 119.19 | 119.30 | 2,008,269 | -2.08(-1.71%) |
May 11, 2015 | 121.24 | 122.76 | 120.97 | 121.37 | 1,685,011 | -0.37(-0.30%) |
May 08, 2015 | 122.73 | 123.03 | 121.11 | 121.74 | 1,795,233 | -0.68(-0.55%) |
May 07, 2015 | 121.30 | 124.09 | 121.30 | 122.42 | 1,363,865 | +1.48(+1.22%) |
May 06, 2015 | 121.89 | 122.19 | 120.46 | 120.94 | 1,541,199 | -0.79(-0.65%) |
May 05, 2015 | 123.45 | 123.45 | 121.35 | 121.73 | 1,253,044 | -1.66(-1.35%) |
May 04, 2015 | 122.47 | 123.93 | 122.33 | 123.39 | 1,193,495 | +1.50(+1.23%) |