Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 126.35 | 127.25 | 126.21 | 126.64 | 245,065 | +0.84(+0.67%) |
Jul 30, 2015 | 125.75 | 126.06 | 124.65 | 125.79 | 227,944 | -0.11(-0.09%) |
Jul 29, 2015 | 126.51 | 126.52 | 125.34 | 125.91 | 1,875,621 | +0.06(+0.05%) |
Jul 28, 2015 | 124.78 | 125.85 | 123.65 | 125.85 | 324,235 | +2.18(+1.76%) |
Jul 27, 2015 | 123.57 | 123.97 | 123.00 | 123.67 | 345,720 | -0.40(-0.33%) |
Jul 24, 2015 | 126.66 | 126.67 | 123.82 | 124.07 | 449,939 | -3.04(-2.39%) |
Jul 23, 2015 | 128.07 | 128.22 | 126.87 | 127.11 | 298,825 | -0.45(-0.35%) |
Jul 22, 2015 | 126.98 | 127.67 | 126.61 | 127.56 | 218,477 | +0.27(+0.21%) |
Jul 21, 2015 | 128.41 | 128.41 | 126.52 | 127.29 | 356,410 | -0.56(-0.44%) |
Jul 20, 2015 | 128.11 | 128.13 | 127.51 | 127.85 | 426,124 | +0.24(+0.19%) |
Jul 17, 2015 | 127.75 | 127.79 | 127.01 | 127.61 | 284,550 | -0.08(-0.06%) |
Jul 16, 2015 | 127.97 | 127.97 | 127.12 | 127.69 | 444,260 | +0.81(+0.64%) |
Jul 15, 2015 | 127.52 | 127.89 | 126.62 | 126.88 | 345,517 | +0.01(+0.01%) |
Jul 14, 2015 | 125.64 | 127.04 | 125.29 | 126.88 | 353,316 | +1.38(+1.10%) |
Jul 13, 2015 | 125.25 | 125.71 | 124.98 | 125.49 | 398,277 | +1.23(+0.99%) |
Jul 10, 2015 | 124.04 | 124.43 | 123.40 | 124.26 | 336,769 | +1.66(+1.36%) |
Jul 09, 2015 | 123.09 | 124.49 | 122.46 | 122.60 | 309,349 | +0.72(+0.59%) |
Jul 08, 2015 | 123.13 | 123.43 | 121.71 | 121.88 | 301,950 | -2.15(-1.74%) |
Jul 07, 2015 | 123.76 | 124.04 | 121.92 | 124.03 | 488,138 | +0.48(+0.38%) |
Jul 06, 2015 | 122.43 | 124.25 | 122.30 | 123.56 | 311,261 | +0.07(+0.06%) |
Jul 02, 2015 | 124.31 | 123.49 | 123.49 | 123.49 | 305,496 | -0.41(-0.33%) |
Jul 01, 2015 | 124.33 | 125.21 | 123.33 | 123.90 | 432,258 | +0.80(+0.65%) |
Jun 30, 2015 | 123.44 | 123.75 | 122.52 | 123.10 | 354,199 | +0.74(+0.60%) |
Jun 29, 2015 | 124.03 | 124.89 | 122.24 | 122.36 | 1,882,429 | -2.91(-2.32%) |
Jun 26, 2015 | 126.14 | 126.14 | 124.78 | 125.28 | 239,253 | -0.25(-0.20%) |
Jun 25, 2015 | 125.34 | 126.04 | 124.96 | 125.53 | 460,859 | +0.64(+0.51%) |
Jun 24, 2015 | 126.15 | 126.15 | 124.86 | 124.89 | 390,476 | -1.36(-1.08%) |
Jun 23, 2015 | 126.39 | 126.60 | 125.79 | 126.25 | 405,941 | +0.17(+0.13%) |
Jun 22, 2015 | 126.00 | 126.54 | 125.86 | 126.08 | 309,240 | +1.06(+0.85%) |
Jun 19, 2015 | 126.26 | 126.26 | 124.90 | 125.02 | 293,158 | -0.07(-0.06%) |
Jun 18, 2015 | 123.57 | 125.43 | 123.48 | 125.09 | 483,461 | +1.94(+1.57%) |
Jun 17, 2015 | 123.21 | 123.46 | 122.51 | 123.16 | 258,017 | +0.22(+0.18%) |
Jun 16, 2015 | 122.29 | 123.05 | 122.15 | 122.94 | 260,377 | +0.59(+0.48%) |
Jun 15, 2015 | 121.64 | 122.58 | 120.77 | 122.35 | 245,022 | +0.04(+0.04%) |
Jun 12, 2015 | 123.51 | 123.51 | 122.08 | 122.30 | 312,957 | -1.39(-1.12%) |
Jun 11, 2015 | 123.15 | 123.88 | 123.07 | 123.69 | 215,886 | +0.84(+0.69%) |
Jun 10, 2015 | 121.82 | 122.95 | 121.35 | 122.85 | 301,865 | +1.42(+1.17%) |
Jun 09, 2015 | 121.85 | 121.85 | 120.81 | 121.43 | 274,545 | -0.19(-0.15%) |
Jun 08, 2015 | 122.69 | 122.69 | 121.61 | 121.62 | 295,333 | -0.54(-0.44%) |
Jun 05, 2015 | 121.85 | 122.23 | 120.99 | 122.15 | 264,233 | +0.11(+0.09%) |
Jun 04, 2015 | 122.68 | 122.89 | 121.55 | 122.04 | 275,968 | -0.90(-0.73%) |
Jun 03, 2015 | 123.08 | 123.08 | 122.52 | 122.94 | 170,381 | +0.29(+0.24%) |
Jun 02, 2015 | 123.07 | 123.14 | 122.06 | 122.64 | 259,400 | -0.65(-0.53%) |
Jun 01, 2015 | 123.72 | 123.78 | 122.48 | 123.30 | 303,610 | +0.32(+0.26%) |
May 29, 2015 | 123.05 | 123.98 | 122.50 | 122.98 | 261,383 | -0.19(-0.16%) |
May 28, 2015 | 123.08 | 123.44 | 122.58 | 123.17 | 222,456 | +0.03(+0.02%) |
May 27, 2015 | 122.15 | 123.23 | 121.79 | 123.15 | 205,910 | +1.41(+1.16%) |
May 26, 2015 | 123.06 | 123.06 | 121.45 | 121.74 | 283,427 | -1.06(-0.87%) |
May 22, 2015 | 122.80 | 122.80 | 122.80 | 122.80 | 181,114 | -0.19(-0.16%) |
May 21, 2015 | 122.95 | 123.16 | 122.69 | 123.00 | 222,543 | -0.07(-0.06%) |
May 20, 2015 | 122.94 | 123.56 | 122.50 | 123.07 | 251,376 | +0.30(+0.24%) |
May 19, 2015 | 122.43 | 123.05 | 122.06 | 122.77 | 190,066 | +0.55(+0.45%) |
May 18, 2015 | 121.31 | 122.40 | 121.23 | 122.21 | 249,621 | +0.87(+0.72%) |
May 15, 2015 | 121.33 | 121.45 | 120.94 | 121.34 | 206,783 | +0.27(+0.23%) |
May 14, 2015 | 120.13 | 121.12 | 119.57 | 121.07 | 175,958 | +1.56(+1.31%) |
May 13, 2015 | 119.93 | 120.40 | 119.28 | 119.50 | 157,629 | -0.08(-0.07%) |
May 12, 2015 | 119.51 | 119.84 | 118.81 | 119.58 | 218,953 | -0.51(-0.42%) |
May 11, 2015 | 120.32 | 120.66 | 120.03 | 120.09 | 194,871 | +0.03(+0.03%) |
May 08, 2015 | 119.40 | 120.37 | 119.21 | 120.06 | 239,703 | +1.90(+1.61%) |
May 07, 2015 | 117.42 | 118.48 | 117.05 | 118.16 | 209,830 | +0.62(+0.52%) |
May 06, 2015 | 118.33 | 118.33 | 116.64 | 117.54 | 259,718 | -0.17(-0.14%) |
May 05, 2015 | 119.21 | 119.36 | 117.53 | 117.71 | 282,310 | -1.55(-1.30%) |
May 04, 2015 | 118.74 | 119.89 | 118.74 | 119.26 | 281,169 | +0.83(+0.71%) |