Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 134.50 | 135.20 | 133.19 | 134.14 | 1,270,777 | -0.17(-0.13%) |
Jul 30, 2015 | 132.25 | 134.57 | 131.51 | 134.31 | 1,007,839 | +1.82(+1.37%) |
Jul 29, 2015 | 131.79 | 132.73 | 129.87 | 132.49 | 1,194,203 | +0.97(+0.74%) |
Jul 28, 2015 | 128.68 | 132.20 | 127.35 | 131.52 | 1,624,502 | +3.71(+2.90%) |
Jul 27, 2015 | 126.91 | 129.24 | 126.36 | 127.81 | 1,190,871 | +0.32(+0.25%) |
Jul 24, 2015 | 128.01 | 129.05 | 127.33 | 127.49 | 1,136,943 | -0.19(-0.15%) |
Jul 23, 2015 | 128.38 | 130.25 | 126.10 | 127.68 | 3,245,491 | +9.18(+7.75%) |
Jul 22, 2015 | 117.31 | 119.60 | 116.86 | 118.50 | 1,820,091 | +0.23(+0.19%) |
Jul 21, 2015 | 116.10 | 118.60 | 116.10 | 118.27 | 835,425 | +2.01(+1.73%) |
Jul 20, 2015 | 116.62 | 117.00 | 115.88 | 116.26 | 719,063 | -0.02(-0.02%) |
Jul 17, 2015 | 117.90 | 117.97 | 115.54 | 116.28 | 725,303 | -1.65(-1.40%) |
Jul 16, 2015 | 118.13 | 119.01 | 117.02 | 117.93 | 569,712 | +0.08(+0.07%) |
Jul 15, 2015 | 118.50 | 118.79 | 117.65 | 117.85 | 825,622 | -0.40(-0.34%) |
Jul 14, 2015 | 117.70 | 118.69 | 117.60 | 118.25 | 835,626 | +1.26(+1.08%) |
Jul 13, 2015 | 116.71 | 117.10 | 116.19 | 116.99 | 623,479 | +0.60(+0.52%) |
Jul 10, 2015 | 116.91 | 117.33 | 114.51 | 116.39 | 1,015,842 | +1.04(+0.90%) |
Jul 09, 2015 | 119.32 | 119.98 | 115.33 | 115.35 | 1,227,059 | -2.49(-2.11%) |
Jul 08, 2015 | 117.57 | 119.08 | 117.47 | 117.84 | 1,018,436 | -0.48(-0.41%) |
Jul 07, 2015 | 118.42 | 118.90 | 116.38 | 118.32 | 777,878 | +0.77(+0.66%) |
Jul 06, 2015 | 118.76 | 119.00 | 115.04 | 117.55 | 1,794,437 | -2.89(-2.40%) |
Jul 02, 2015 | 120.65 | 120.44 | 120.44 | 120.44 | 469,400 | +0.18(+0.15%) |
Jul 01, 2015 | 121.08 | 121.25 | 119.65 | 120.26 | 726,948 | -0.09(-0.07%) |
Jun 30, 2015 | 118.58 | 121.60 | 118.56 | 120.35 | 673,367 | +0.30(+0.25%) |
Jun 29, 2015 | 120.93 | 122.48 | 119.93 | 120.05 | 1,103,829 | -3.52(-2.85%) |
Jun 26, 2015 | 126.69 | 126.69 | 122.77 | 123.57 | 1,069,293 | -2.98(-2.35%) |
Jun 25, 2015 | 126.11 | 127.44 | 125.65 | 126.55 | 669,758 | +0.51(+0.40%) |
Jun 24, 2015 | 127.84 | 127.85 | 125.79 | 126.04 | 509,389 | -1.50(-1.18%) |
Jun 23, 2015 | 128.00 | 128.00 | 126.64 | 127.54 | 524,471 | -0.34(-0.27%) |
Jun 22, 2015 | 127.72 | 127.88 | 126.40 | 127.88 | 634,399 | +0.96(+0.76%) |
Jun 19, 2015 | 126.88 | 127.21 | 125.96 | 126.92 | 733,870 | -0.02(-0.02%) |
Jun 18, 2015 | 126.92 | 127.75 | 126.35 | 126.94 | 797,370 | +0.46(+0.36%) |
Jun 17, 2015 | 126.67 | 127.35 | 125.72 | 126.48 | 478,027 | +0.16(+0.13%) |
Jun 16, 2015 | 126.15 | 126.79 | 125.81 | 126.32 | 533,552 | +0.51(+0.41%) |
Jun 15, 2015 | 124.64 | 126.00 | 123.90 | 125.81 | 669,652 | +0.62(+0.50%) |
Jun 12, 2015 | 126.15 | 126.20 | 125.08 | 125.19 | 671,550 | -1.29(-1.02%) |
Jun 11, 2015 | 127.56 | 127.90 | 126.39 | 126.48 | 588,905 | -0.45(-0.35%) |
Jun 10, 2015 | 125.37 | 127.13 | 124.84 | 126.93 | 570,099 | +2.24(+1.80%) |
Jun 09, 2015 | 124.96 | 125.05 | 123.67 | 124.69 | 584,059 | -0.16(-0.13%) |
Jun 08, 2015 | 124.51 | 125.43 | 124.05 | 124.85 | 708,224 | +0.33(+0.27%) |
Jun 05, 2015 | 124.68 | 124.73 | 123.71 | 124.52 | 800,799 | -0.06(-0.05%) |
Jun 04, 2015 | 125.63 | 126.81 | 124.43 | 124.58 | 1,956,360 | -1.67(-1.32%) |
Jun 03, 2015 | 124.88 | 126.76 | 124.55 | 126.25 | 816,901 | +0.99(+0.79%) |
Jun 02, 2015 | 125.08 | 126.67 | 123.71 | 125.26 | 1,238,970 | +0.15(+0.12%) |
Jun 01, 2015 | 124.40 | 125.78 | 123.54 | 125.11 | 869,062 | -0.58(-0.46%) |
May 29, 2015 | 126.45 | 126.77 | 125.06 | 125.69 | 1,036,790 | -1.14(-0.90%) |
May 28, 2015 | 126.13 | 126.97 | 125.56 | 126.83 | 854,698 | +0.87(+0.69%) |
May 27, 2015 | 126.53 | 126.53 | 125.16 | 125.96 | 897,951 | -0.12(-0.10%) |
May 26, 2015 | 126.92 | 126.92 | 124.79 | 126.08 | 804,458 | -0.69(-0.54%) |
May 22, 2015 | 126.65 | 126.77 | 126.77 | 126.77 | 388,200 | -0.13(-0.10%) |
May 21, 2015 | 126.77 | 127.38 | 126.26 | 126.90 | 622,852 | -0.06(-0.05%) |
May 20, 2015 | 127.13 | 127.39 | 126.42 | 126.96 | 622,581 | +0.03(+0.02%) |
May 19, 2015 | 127.76 | 127.99 | 126.58 | 126.93 | 579,308 | -0.42(-0.33%) |
May 18, 2015 | 127.14 | 127.14 | 125.53 | 127.35 | 671,507 | -0.44(-0.34%) |
May 15, 2015 | 127.84 | 128.08 | 126.87 | 127.79 | 580,613 | +0.19(+0.15%) |
May 14, 2015 | 127.00 | 127.68 | 125.96 | 127.60 | 791,645 | +1.36(+1.08%) |
May 13, 2015 | 124.98 | 126.72 | 124.83 | 126.24 | 849,854 | +1.21(+0.97%) |
May 12, 2015 | 125.42 | 125.54 | 124.11 | 125.03 | 640,717 | -1.25(-0.99%) |
May 11, 2015 | 126.21 | 126.60 | 125.33 | 126.28 | 887,757 | +0.23(+0.18%) |
May 08, 2015 | 125.00 | 126.50 | 124.70 | 126.05 | 752,307 | +1.62(+1.30%) |
May 07, 2015 | 123.36 | 124.89 | 122.01 | 124.43 | 783,556 | +1.45(+1.18%) |
May 06, 2015 | 122.77 | 123.37 | 121.44 | 122.98 | 889,507 | +1.02(+0.84%) |
May 05, 2015 | 123.74 | 123.98 | 121.52 | 121.96 | 811,968 | -2.45(-1.97%) |
May 04, 2015 | 121.80 | 124.62 | 121.60 | 124.41 | 863,662 | +1.04(+0.84%) |