Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 130.87 | 131.10 | 130.25 | 130.48 | 1,185,467 | +0.13(+0.10%) |
Jul 30, 2015 | 130.15 | 130.77 | 129.85 | 130.35 | 1,216,339 | +0.01(+0.01%) |
Jul 29, 2015 | 128.63 | 130.42 | 128.30 | 130.34 | 1,697,104 | +1.81(+1.41%) |
Jul 28, 2015 | 126.22 | 128.60 | 125.71 | 128.53 | 1,364,785 | +3.04(+2.43%) |
Jul 27, 2015 | 126.12 | 126.19 | 125.20 | 125.49 | 1,052,841 | -0.83(-0.66%) |
Jul 24, 2015 | 126.94 | 127.48 | 126.17 | 126.32 | 840,099 | -0.75(-0.59%) |
Jul 23, 2015 | 127.07 | 127.72 | 126.52 | 127.06 | 833,527 | +0.14(+0.11%) |
Jul 22, 2015 | 126.58 | 127.19 | 126.47 | 126.93 | 730,474 | +0.43(+0.34%) |
Jul 21, 2015 | 126.91 | 127.72 | 125.89 | 126.50 | 1,006,184 | -0.56(-0.44%) |
Jul 20, 2015 | 127.31 | 127.31 | 126.39 | 127.06 | 532,546 | +0.09(+0.07%) |
Jul 17, 2015 | 126.92 | 127.12 | 126.30 | 126.96 | 671,989 | +0.04(+0.03%) |
Jul 16, 2015 | 126.40 | 127.20 | 125.98 | 126.92 | 728,616 | +1.07(+0.85%) |
Jul 15, 2015 | 126.34 | 126.91 | 125.71 | 125.85 | 893,817 | -0.41(-0.33%) |
Jul 14, 2015 | 125.46 | 126.36 | 125.02 | 126.26 | 964,556 | +1.10(+0.88%) |
Jul 13, 2015 | 124.01 | 125.26 | 123.72 | 125.16 | 1,108,763 | +1.44(+1.16%) |
Jul 10, 2015 | 122.80 | 124.27 | 122.37 | 123.72 | 1,316,714 | +2.09(+1.72%) |
Jul 09, 2015 | 122.41 | 122.91 | 121.59 | 121.63 | 815,210 | +0.59(+0.49%) |
Jul 08, 2015 | 122.24 | 122.62 | 120.72 | 121.04 | 1,344,794 | -1.80(-1.47%) |
Jul 07, 2015 | 122.66 | 123.05 | 121.25 | 122.84 | 1,139,183 | +0.51(+0.41%) |
Jul 06, 2015 | 121.61 | 123.09 | 121.43 | 122.33 | 1,645,008 | -0.45(-0.37%) |
Jul 02, 2015 | 123.37 | 122.79 | 122.79 | 122.79 | 1,302,412 | -0.03(-0.03%) |
Jul 01, 2015 | 122.68 | 123.19 | 121.91 | 122.82 | 1,160,785 | +1.35(+1.11%) |
Jun 30, 2015 | 122.63 | 122.63 | 121.20 | 121.47 | 1,200,725 | -0.11(-0.09%) |
Jun 29, 2015 | 122.20 | 123.28 | 121.53 | 121.58 | 1,362,204 | -0.22(-0.18%) |
Jun 26, 2015 | 122.03 | 122.21 | 121.16 | 121.81 | 969,361 | +0.11(+0.09%) |
Jun 25, 2015 | 121.59 | 122.08 | 121.00 | 121.70 | 1,059,826 | +0.18(+0.15%) |
Jun 24, 2015 | 122.47 | 122.62 | 121.52 | 121.52 | 1,194,509 | -1.26(-1.03%) |
Jun 23, 2015 | 122.70 | 123.35 | 122.42 | 122.78 | 1,092,050 | +0.17(+0.14%) |
Jun 22, 2015 | 122.59 | 123.09 | 122.14 | 122.61 | 1,411,191 | +0.98(+0.80%) |
Jun 19, 2015 | 120.65 | 122.11 | 120.65 | 121.63 | 2,274,171 | +0.88(+0.72%) |
Jun 18, 2015 | 120.11 | 121.15 | 120.11 | 120.75 | 1,098,815 | +0.90(+0.75%) |
Jun 17, 2015 | 119.84 | 120.19 | 119.27 | 119.85 | 758,870 | +0.45(+0.37%) |
Jun 16, 2015 | 118.70 | 119.61 | 118.18 | 119.41 | 1,050,883 | +0.57(+0.48%) |
Jun 15, 2015 | 119.11 | 119.84 | 118.09 | 118.84 | 1,553,420 | -0.88(-0.73%) |
Jun 12, 2015 | 120.30 | 120.53 | 119.66 | 119.72 | 1,156,338 | -1.08(-0.89%) |
Jun 11, 2015 | 120.59 | 121.17 | 120.18 | 120.80 | 1,150,200 | +0.69(+0.58%) |
Jun 10, 2015 | 118.44 | 120.30 | 118.23 | 120.10 | 1,746,864 | +1.82(+1.54%) |
Jun 09, 2015 | 119.46 | 119.83 | 118.19 | 118.28 | 1,522,858 | -1.41(-1.17%) |
Jun 08, 2015 | 120.34 | 120.86 | 119.60 | 119.69 | 1,222,718 | -0.39(-0.33%) |
Jun 05, 2015 | 119.59 | 120.20 | 119.20 | 120.08 | 1,161,845 | +0.38(+0.31%) |
Jun 04, 2015 | 119.41 | 120.22 | 119.12 | 119.71 | 959,315 | -0.33(-0.28%) |
Jun 03, 2015 | 120.02 | 120.43 | 119.38 | 120.04 | 1,089,610 | +0.06(+0.05%) |
Jun 02, 2015 | 119.55 | 120.59 | 118.78 | 119.98 | 1,265,292 | -0.27(-0.22%) |
Jun 01, 2015 | 120.74 | 121.18 | 119.37 | 120.25 | 1,104,794 | +0.27(+0.22%) |
May 29, 2015 | 120.70 | 121.30 | 119.70 | 119.98 | 1,409,563 | -0.79(-0.65%) |
May 28, 2015 | 120.62 | 121.54 | 119.87 | 120.77 | 1,105,855 | -0.10(-0.08%) |
May 27, 2015 | 119.83 | 121.18 | 119.46 | 120.87 | 690,169 | +1.08(+0.90%) |
May 26, 2015 | 120.83 | 121.19 | 119.48 | 119.78 | 1,218,586 | -1.42(-1.17%) |
May 22, 2015 | 121.49 | 121.20 | 121.20 | 121.20 | 946,841 | -0.40(-0.33%) |
May 21, 2015 | 120.59 | 121.84 | 120.36 | 121.60 | 1,022,238 | +0.88(+0.73%) |
May 20, 2015 | 120.62 | 121.30 | 120.44 | 120.72 | 751,834 | -0.03(-0.03%) |
May 19, 2015 | 120.70 | 121.36 | 120.48 | 120.76 | 986,883 | -0.16(-0.13%) |
May 18, 2015 | 120.70 | 121.35 | 120.30 | 120.92 | 858,896 | +0.11(+0.09%) |
May 15, 2015 | 120.39 | 120.81 | 120.02 | 120.81 | 945,143 | +0.38(+0.31%) |
May 14, 2015 | 119.34 | 120.50 | 118.79 | 120.43 | 948,932 | +1.86(+1.57%) |
May 13, 2015 | 119.55 | 119.55 | 117.94 | 118.57 | 1,622,762 | -0.26(-0.22%) |
May 12, 2015 | 119.85 | 120.62 | 118.72 | 118.83 | 2,016,208 | -2.07(-1.71%) |
May 11, 2015 | 120.77 | 122.28 | 120.49 | 120.89 | 1,691,671 | -0.37(-0.30%) |
May 08, 2015 | 122.24 | 122.54 | 120.64 | 121.26 | 1,802,329 | -0.68(-0.55%) |
May 07, 2015 | 120.83 | 123.60 | 120.83 | 121.94 | 1,369,256 | +1.47(+1.22%) |
May 06, 2015 | 121.41 | 121.70 | 119.99 | 120.47 | 1,547,291 | -0.79(-0.65%) |
May 05, 2015 | 122.96 | 122.96 | 120.87 | 121.25 | 1,257,997 | -1.66(-1.35%) |
May 04, 2015 | 121.99 | 123.44 | 121.85 | 122.91 | 1,198,213 | +1.49(+1.23%) |