Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 137.84 | 142.92 | 137.84 | 139.98 | 1,455,254 | +3.65(+2.68%) |
Jul 30, 2015 | 136.58 | 137.07 | 135.30 | 136.33 | 716,267 | -0.84(-0.61%) |
Jul 29, 2015 | 136.45 | 137.39 | 135.62 | 137.17 | 511,281 | +0.91(+0.66%) |
Jul 28, 2015 | 135.66 | 136.40 | 133.28 | 136.26 | 447,056 | +1.04(+0.77%) |
Jul 27, 2015 | 135.71 | 135.97 | 134.32 | 135.22 | 669,894 | -0.67(-0.50%) |
Jul 24, 2015 | 136.34 | 136.75 | 135.24 | 135.90 | 519,632 | -0.77(-0.56%) |
Jul 23, 2015 | 136.62 | 137.48 | 136.24 | 136.67 | 420,394 | +0.74(+0.55%) |
Jul 22, 2015 | 135.13 | 136.50 | 134.91 | 135.93 | 363,722 | +0.74(+0.55%) |
Jul 21, 2015 | 136.50 | 136.93 | 134.46 | 135.18 | 400,438 | -1.70(-1.24%) |
Jul 20, 2015 | 136.35 | 137.19 | 135.47 | 136.88 | 437,688 | +0.75(+0.55%) |
Jul 17, 2015 | 136.72 | 136.91 | 135.07 | 136.13 | 540,374 | -0.02(-0.01%) |
Jul 16, 2015 | 136.31 | 136.70 | 134.39 | 136.15 | 818,328 | -1.14(-0.83%) |
Jul 15, 2015 | 138.32 | 138.32 | 136.60 | 137.28 | 542,795 | -0.92(-0.66%) |
Jul 14, 2015 | 137.75 | 138.94 | 137.17 | 138.20 | 524,670 | +0.37(+0.27%) |
Jul 13, 2015 | 138.07 | 138.49 | 136.71 | 137.83 | 574,137 | +1.19(+0.87%) |
Jul 10, 2015 | 136.70 | 137.54 | 136.23 | 136.64 | 505,250 | +0.84(+0.62%) |
Jul 09, 2015 | 136.39 | 136.75 | 135.19 | 135.80 | 527,968 | +0.88(+0.65%) |
Jul 08, 2015 | 135.33 | 136.15 | 134.11 | 134.92 | 690,609 | -1.61(-1.18%) |
Jul 07, 2015 | 137.39 | 137.83 | 134.39 | 136.53 | 916,236 | -0.73(-0.53%) |
Jul 06, 2015 | 136.81 | 138.15 | 136.49 | 137.27 | 830,875 | -0.29(-0.21%) |
Jul 02, 2015 | 138.15 | 137.56 | 137.56 | 137.56 | 634,417 | -0.37(-0.27%) |
Jul 01, 2015 | 138.28 | 138.80 | 137.50 | 137.92 | 722,859 | +0.95(+0.70%) |
Jun 30, 2015 | 137.89 | 137.89 | 136.15 | 136.97 | 765,916 | +0.75(+0.55%) |
Jun 29, 2015 | 135.99 | 138.70 | 135.57 | 136.22 | 803,997 | -1.32(-0.96%) |
Jun 26, 2015 | 136.28 | 137.88 | 136.01 | 137.54 | 1,341,528 | +1.84(+1.36%) |
Jun 25, 2015 | 125.91 | 138.80 | 125.91 | 135.69 | 4,151,218 | +9.74(+7.73%) |
Jun 24, 2015 | 129.51 | 129.74 | 125.50 | 125.96 | 989,852 | -3.56(-2.75%) |
Jun 23, 2015 | 130.18 | 130.88 | 129.23 | 129.52 | 632,427 | -0.77(-0.59%) |
Jun 22, 2015 | 130.50 | 131.34 | 130.06 | 130.29 | 756,156 | +0.43(+0.33%) |
Jun 19, 2015 | 127.28 | 130.28 | 127.05 | 129.85 | 997,971 | +2.52(+1.98%) |
Jun 18, 2015 | 126.85 | 127.91 | 125.95 | 127.34 | 463,612 | +0.79(+0.63%) |
Jun 17, 2015 | 126.00 | 127.23 | 125.41 | 126.55 | 416,355 | +1.19(+0.95%) |
Jun 16, 2015 | 126.27 | 127.09 | 125.00 | 125.36 | 444,492 | -1.10(-0.87%) |
Jun 15, 2015 | 125.29 | 126.81 | 124.23 | 126.46 | 574,435 | +0.93(+0.74%) |
Jun 12, 2015 | 126.82 | 127.67 | 125.43 | 125.53 | 479,990 | -2.02(-1.58%) |
Jun 11, 2015 | 126.81 | 127.98 | 126.27 | 127.55 | 758,300 | +0.95(+0.75%) |
Jun 10, 2015 | 123.25 | 127.36 | 123.08 | 126.60 | 1,169,371 | +3.76(+3.06%) |
Jun 09, 2015 | 121.97 | 123.04 | 121.79 | 122.84 | 642,553 | +0.94(+0.77%) |
Jun 08, 2015 | 122.63 | 123.39 | 121.83 | 121.89 | 353,489 | -0.94(-0.76%) |
Jun 05, 2015 | 122.93 | 123.66 | 121.57 | 122.83 | 516,857 | +0.19(+0.16%) |
Jun 04, 2015 | 124.05 | 124.28 | 122.43 | 122.63 | 543,969 | -1.81(-1.46%) |
Jun 03, 2015 | 124.78 | 125.19 | 123.83 | 124.45 | 560,997 | -0.21(-0.17%) |
Jun 02, 2015 | 125.59 | 126.15 | 124.54 | 124.66 | 488,321 | -1.64(-1.30%) |
Jun 01, 2015 | 125.32 | 126.50 | 124.27 | 126.30 | 703,934 | +1.40(+1.12%) |
May 29, 2015 | 124.98 | 126.57 | 124.28 | 124.90 | 679,398 | -0.35(-0.28%) |
May 28, 2015 | 126.38 | 127.26 | 124.34 | 125.25 | 1,329,938 | -1.62(-1.28%) |
May 27, 2015 | 122.89 | 126.94 | 122.89 | 126.86 | 1,574,274 | +4.85(+3.98%) |
May 26, 2015 | 122.19 | 123.06 | 121.48 | 122.01 | 629,820 | -0.12(-0.09%) |
May 22, 2015 | 121.95 | 122.13 | 122.13 | 122.13 | 468,672 | +0.11(+0.09%) |
May 21, 2015 | 121.93 | 122.97 | 121.51 | 122.02 | 787,398 | -0.09(-0.07%) |
May 20, 2015 | 123.09 | 123.54 | 122.08 | 122.11 | 1,112,644 | -1.09(-0.88%) |
May 19, 2015 | 121.19 | 124.54 | 120.86 | 123.20 | 821,185 | +2.07(+1.71%) |
May 18, 2015 | 117.83 | 121.40 | 117.47 | 121.12 | 849,336 | +3.38(+2.87%) |
May 15, 2015 | 117.76 | 117.98 | 116.67 | 117.74 | 638,271 | +0.13(+0.11%) |
May 14, 2015 | 116.49 | 118.55 | 115.81 | 117.61 | 662,320 | +2.18(+1.89%) |
May 13, 2015 | 115.69 | 116.17 | 114.84 | 115.43 | 628,213 | +0.30(+0.26%) |
May 12, 2015 | 116.78 | 117.19 | 114.76 | 115.13 | 517,187 | -2.50(-2.12%) |
May 11, 2015 | 116.15 | 118.42 | 115.91 | 117.63 | 752,056 | +1.45(+1.24%) |
May 08, 2015 | 115.16 | 116.34 | 114.68 | 116.18 | 707,466 | +2.06(+1.81%) |
May 07, 2015 | 110.94 | 114.37 | 110.94 | 114.12 | 994,495 | +3.01(+2.70%) |
May 06, 2015 | 112.35 | 112.48 | 110.53 | 111.12 | 647,381 | -0.87(-0.77%) |
May 05, 2015 | 115.13 | 115.52 | 111.58 | 111.98 | 771,992 | -3.00(-2.60%) |
May 04, 2015 | 112.93 | 115.41 | 112.72 | 114.98 | 816,174 | +2.48(+2.20%) |