Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 133.80 | 133.80 | 133.80 | 0 | +2.90(+2.22%) | |
Jul 30, 2015 | 128.34 | 131.22 | 127.79 | 130.90 | 252,820 | +2.71(+2.11%) |
Jul 29, 2015 | 127.70 | 128.31 | 126.86 | 128.19 | 409,076 | +0.47(+0.37%) |
Jul 28, 2015 | 129.52 | 129.53 | 126.06 | 127.72 | 530,835 | -1.80(-1.39%) |
Jul 27, 2015 | 130.94 | 132.30 | 128.93 | 129.52 | 346,906 | -2.47(-1.87%) |
Jul 24, 2015 | 133.27 | 133.27 | 131.02 | 131.99 | 286,270 | -1.33(-1.00%) |
Jul 23, 2015 | 133.67 | 133.74 | 130.98 | 133.32 | 286,568 | -0.62(-0.46%) |
Jul 22, 2015 | 135.54 | 136.27 | 132.93 | 133.94 | 202,329 | -1.93(-1.42%) |
Jul 21, 2015 | 135.03 | 136.17 | 134.31 | 135.87 | 147,026 | +1.27(+0.94%) |
Jul 20, 2015 | 138.43 | 138.43 | 133.28 | 134.60 | 186,639 | -3.18(-2.31%) |
Jul 17, 2015 | 136.35 | 139.99 | 135.89 | 137.78 | 283,403 | +1.29(+0.95%) |
Jul 16, 2015 | 136.49 | 143,252 | +0.58(+0.43%) | |||
Jul 15, 2015 | 134.83 | 137.00 | 134.52 | 135.91 | 206,214 | +1.24(+0.92%) |
Jul 14, 2015 | 133.66 | 135.16 | 132.40 | 134.67 | 194,357 | +1.28(+0.96%) |
Jul 13, 2015 | 132.67 | 134.96 | 132.10 | 133.39 | 300,820 | +2.46(+1.88%) |
Jul 10, 2015 | 130.19 | 131.17 | 129.90 | 130.93 | 243,346 | +1.93(+1.50%) |
Jul 09, 2015 | 131.83 | 132.74 | 128.84 | 129.00 | 278,659 | -2.32(-1.77%) |
Jul 08, 2015 | 132.90 | 133.64 | 130.95 | 131.32 | 251,499 | -2.36(-1.77%) |
Jul 07, 2015 | 137.44 | 137.44 | 131.40 | 133.68 | 350,397 | -2.77(-2.03%) |
Jul 06, 2015 | 133.85 | 137.48 | 133.77 | 136.45 | 579,641 | +1.95(+1.45%) |
Jul 03, 2015 | 134.34 | 135.90 | 133.55 | 134.50 | 76,020 | +0.54(+0.40%) |
Jul 02, 2015 | 136.14 | 136.50 | 133.59 | 133.96 | 294,826 | +1.59(+1.20%) |
Jun 30, 2015 | 132.37 | 132.37 | 132.37 | 0 | +5.85(+4.62%) | |
Jun 29, 2015 | 127.75 | 128.61 | 126.06 | 126.52 | 263,655 | -1.92(-1.49%) |
Jun 26, 2015 | 130.58 | 127.88 | 128.44 | 311,821 | -2.26(-1.73%) | |
Jun 25, 2015 | 128.18 | 130.92 | 127.80 | 130.70 | 425,187 | +2.89(+2.26%) |
Jun 24, 2015 | 128.87 | 128.88 | 127.31 | 127.81 | 300,503 | -0.05(-0.04%) |
Jun 23, 2015 | 128.29 | 126.71 | 127.86 | 254,257 | +1.15(+0.91%) | |
Jun 22, 2015 | 124.59 | 127.35 | 124.34 | 126.71 | 164,048 | +2.17(+1.74%) |
Jun 19, 2015 | 124.85 | 126.39 | 124.36 | 124.54 | 1,199,260 | -2.91(-2.28%) |
Jun 18, 2015 | 126.63 | 127.80 | 126.13 | 127.45 | 174,806 | +0.64(+0.50%) |
Jun 17, 2015 | 127.72 | 129.00 | 126.35 | 126.81 | 416,459 | -1.29(-1.01%) |
Jun 16, 2015 | 127.81 | 128.91 | 127.59 | 128.10 | 161,013 | -0.26(-0.20%) |
Jun 15, 2015 | 127.88 | 129.14 | 127.18 | 128.36 | 170,435 | +0.23(+0.18%) |
Jun 12, 2015 | 127.54 | 128.37 | 126.80 | 128.13 | 216,917 | +0.34(+0.27%) |
Jun 11, 2015 | 128.00 | 128.84 | 127.70 | 127.79 | 143,621 | +0.34(+0.27%) |
Jun 10, 2015 | 126.81 | 128.36 | 126.52 | 127.45 | 215,280 | +0.47(+0.37%) |
Jun 09, 2015 | 126.20 | 127.22 | 125.45 | 126.98 | 232,256 | +0.31(+0.24%) |
Jun 08, 2015 | 128.61 | 128.63 | 126.57 | 126.67 | 499,549 | -2.33(-1.81%) |
Jun 05, 2015 | 129.75 | 130.19 | 128.61 | 129.00 | 729,998 | -0.96(-0.74%) |
Jun 04, 2015 | 130.59 | 130.60 | 128.26 | 129.96 | 621,394 | -1.03(-0.79%) |
Jun 03, 2015 | 129.63 | 132.00 | 129.57 | 130.99 | 520,863 | +1.75(+1.35%) |
Jun 02, 2015 | 129.18 | 130.01 | 128.60 | 129.24 | 195,850 | -0.32(-0.25%) |
Jun 01, 2015 | 129.46 | 130.20 | 127.35 | 129.56 | 260,947 | +0.37(+0.29%) |
May 29, 2015 | 130.89 | 131.66 | 129.15 | 129.19 | 757,313 | -1.77(-1.35%) |
May 28, 2015 | 130.05 | 131.17 | 129.97 | 130.96 | 299,735 | +0.70(+0.54%) |
May 27, 2015 | 131.89 | 131.89 | 129.92 | 130.26 | 393,959 | -1.36(-1.03%) |
May 26, 2015 | 132.52 | 133.02 | 130.92 | 131.62 | 250,245 | -1.18(-0.89%) |
May 25, 2015 | 133.80 | 133.95 | 132.60 | 132.80 | 45,691 | -0.83(-0.62%) |
May 22, 2015 | 133.46 | 134.41 | 133.14 | 133.63 | 159,648 | -0.07(-0.05%) |
May 21, 2015 | 130.56 | 134.34 | 130.42 | 133.70 | 353,242 | +3.25(+2.49%) |
May 20, 2015 | 129.53 | 131.13 | 129.53 | 130.45 | 168,490 | +0.36(+0.28%) |
May 19, 2015 | 129.37 | 130.58 | 128.60 | 130.09 | 154,736 | +0.64(+0.49%) |
May 15, 2015 | 129.45 | 129.45 | 129.45 | 0 | +0.51(+0.40%) | |
May 14, 2015 | 128.49 | 129.06 | 127.75 | 128.94 | 152,176 | +0.60(+0.47%) |
May 13, 2015 | 129.78 | 130.20 | 128.28 | 128.34 | 265,789 | -1.97(-1.51%) |
May 12, 2015 | 131.10 | 131.10 | 128.00 | 130.31 | 540,705 | -0.81(-0.62%) |
May 11, 2015 | 131.12 | 131.73 | 130.38 | 131.12 | 159,601 | -0.28(-0.21%) |
May 08, 2015 | 132.66 | 133.70 | 131.37 | 131.40 | 349,931 | -0.69(-0.52%) |
May 07, 2015 | 128.93 | 132.09 | 127.75 | 132.09 | 521,615 | +3.08(+2.39%) |
May 06, 2015 | 124.51 | 129.69 | 124.21 | 129.01 | 464,854 | +3.96(+3.17%) |
May 05, 2015 | 126.17 | 127.16 | 124.85 | 125.05 | 315,026 | -1.29(-1.02%) |
May 04, 2015 | 126.96 | 128.58 | 126.31 | 126.34 | 186,128 | -0.53(-0.42%) |