Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 136.80 | 140.12 | 135.65 | 136.10 | 9,458,060 | +3.78(+2.85%) |
Jul 30, 2015 | 131.09 | 132.93 | 129.64 | 132.32 | 5,241,184 | +0.17(+0.13%) |
Jul 29, 2015 | 133.27 | 133.86 | 130.34 | 132.15 | 6,631,591 | -0.98(-0.74%) |
Jul 28, 2015 | 128.03 | 134.72 | 128.03 | 133.13 | 11,098,378 | +5.55(+4.35%) |
Jul 27, 2015 | 122.83 | 127.88 | 122.67 | 127.58 | 7,469,925 | +5.36(+4.38%) |
Jul 24, 2015 | 124.94 | 126.19 | 121.16 | 122.23 | 5,722,919 | -4.25(-3.36%) |
Jul 23, 2015 | 127.17 | 127.26 | 125.46 | 126.47 | 2,226,837 | -0.12(-0.09%) |
Jul 22, 2015 | 124.45 | 126.92 | 124.45 | 126.59 | 2,733,700 | +0.42(+0.34%) |
Jul 21, 2015 | 126.95 | 127.36 | 125.14 | 126.17 | 3,490,330 | -0.49(-0.39%) |
Jul 20, 2015 | 126.06 | 127.47 | 125.54 | 126.66 | 3,493,461 | +0.82(+0.65%) |
Jul 17, 2015 | 125.66 | 126.01 | 123.78 | 125.83 | 4,214,947 | +0.18(+0.14%) |
Jul 16, 2015 | 124.65 | 126.20 | 124.14 | 125.66 | 3,227,192 | +2.00(+1.61%) |
Jul 15, 2015 | 123.67 | 125.28 | 122.99 | 123.66 | 3,397,669 | +0.87(+0.71%) |
Jul 14, 2015 | 120.49 | 123.55 | 120.05 | 122.79 | 4,702,990 | +2.74(+2.28%) |
Jul 13, 2015 | 119.68 | 120.66 | 119.40 | 120.05 | 2,339,870 | +1.28(+1.08%) |
Jul 10, 2015 | 118.68 | 119.10 | 117.53 | 118.77 | 5,159,635 | +2.15(+1.84%) |
Jul 09, 2015 | 117.49 | 118.61 | 116.46 | 116.62 | 5,379,869 | -0.77(-0.66%) |
Jul 08, 2015 | 118.77 | 119.34 | 117.09 | 117.39 | 3,105,623 | -2.37(-1.98%) |
Jul 07, 2015 | 119.65 | 120.00 | 117.29 | 119.76 | 2,923,482 | +0.69(+0.58%) |
Jul 06, 2015 | 117.26 | 120.28 | 117.06 | 119.07 | 3,598,692 | +0.95(+0.81%) |
Jul 02, 2015 | 119.58 | 118.12 | 118.12 | 118.12 | 2,750,456 | -1.33(-1.12%) |
Jul 01, 2015 | 119.41 | 120.04 | 118.25 | 119.45 | 2,983,506 | +1.13(+0.96%) |
Jun 30, 2015 | 118.10 | 118.86 | 116.77 | 118.32 | 5,051,537 | +1.48(+1.27%) |
Jun 29, 2015 | 120.72 | 121.74 | 116.71 | 116.84 | 6,204,602 | -4.95(-4.06%) |
Jun 26, 2015 | 122.86 | 123.15 | 121.18 | 121.79 | 4,590,387 | -0.57(-0.47%) |
Jun 25, 2015 | 123.94 | 123.96 | 121.79 | 122.36 | 3,125,424 | -0.87(-0.71%) |
Jun 24, 2015 | 124.49 | 124.73 | 122.76 | 123.23 | 3,272,354 | -1.39(-1.11%) |
Jun 23, 2015 | 125.97 | 126.01 | 124.11 | 124.62 | 3,181,292 | -0.41(-0.33%) |
Jun 22, 2015 | 124.56 | 125.83 | 124.43 | 125.02 | 2,499,555 | +1.16(+0.93%) |
Jun 19, 2015 | 123.41 | 125.03 | 123.14 | 123.87 | 6,723,697 | +0.46(+0.37%) |
Jun 18, 2015 | 120.48 | 123.91 | 120.47 | 123.41 | 4,482,214 | +3.45(+2.87%) |
Jun 17, 2015 | 120.89 | 120.99 | 119.37 | 119.96 | 3,903,585 | -0.45(-0.37%) |
Jun 16, 2015 | 120.08 | 120.86 | 119.53 | 120.41 | 2,235,586 | +0.10(+0.08%) |
Jun 15, 2015 | 119.27 | 120.52 | 118.36 | 120.31 | 3,354,318 | -0.01(-0.01%) |
Jun 12, 2015 | 121.18 | 121.57 | 119.53 | 120.32 | 3,111,558 | -1.42(-1.16%) |
Jun 11, 2015 | 121.70 | 122.52 | 120.57 | 121.74 | 4,714,390 | +1.86(+1.55%) |
Jun 10, 2015 | 118.23 | 120.14 | 116.28 | 119.88 | 7,748,662 | +0.58(+0.48%) |
Jun 09, 2015 | 120.65 | 121.09 | 118.62 | 119.31 | 3,587,907 | -1.29(-1.07%) |
Jun 08, 2015 | 121.23 | 122.13 | 119.94 | 120.59 | 2,702,428 | -0.60(-0.50%) |
Jun 05, 2015 | 122.16 | 122.85 | 120.25 | 121.19 | 4,452,667 | -0.65(-0.53%) |
Jun 04, 2015 | 120.69 | 122.13 | 120.46 | 121.84 | 5,083,240 | +0.74(+0.61%) |
Jun 03, 2015 | 121.35 | 121.66 | 120.54 | 121.10 | 2,803,203 | +0.53(+0.44%) |
Jun 02, 2015 | 120.91 | 121.75 | 119.31 | 120.57 | 3,240,169 | -0.45(-0.38%) |
Jun 01, 2015 | 121.46 | 121.77 | 119.84 | 121.02 | 3,697,990 | +0.59(+0.49%) |
May 29, 2015 | 120.84 | 121.75 | 119.92 | 120.43 | 5,727,642 | -0.84(-0.69%) |
May 28, 2015 | 123.00 | 123.00 | 120.10 | 121.27 | 5,456,241 | -2.38(-1.93%) |
May 27, 2015 | 123.28 | 124.08 | 122.75 | 123.65 | 4,328,921 | +1.10(+0.90%) |
May 26, 2015 | 123.81 | 125.21 | 121.77 | 122.55 | 5,291,578 | -3.52(-2.79%) |
May 22, 2015 | 126.07 | 126.07 | 126.07 | 126.07 | 2,122,722 | -0.20(-0.16%) |
May 21, 2015 | 126.03 | 126.96 | 125.49 | 126.27 | 2,798,203 | -0.11(-0.09%) |
May 20, 2015 | 126.37 | 127.62 | 125.16 | 126.38 | 2,630,223 | +0.32(+0.26%) |
May 19, 2015 | 126.29 | 126.49 | 125.21 | 126.06 | 2,267,395 | +0.09(+0.07%) |
May 18, 2015 | 124.62 | 126.32 | 124.29 | 125.97 | 2,794,866 | +0.83(+0.67%) |
May 15, 2015 | 125.83 | 126.11 | 124.61 | 125.13 | 3,094,964 | +0.29(+0.23%) |
May 14, 2015 | 123.24 | 124.98 | 121.92 | 124.84 | 3,525,591 | +2.77(+2.27%) |
May 13, 2015 | 123.11 | 124.27 | 121.50 | 122.07 | 3,537,392 | +0.12(+0.10%) |
May 12, 2015 | 122.54 | 122.74 | 120.01 | 121.96 | 5,656,593 | -1.56(-1.26%) |
May 11, 2015 | 124.48 | 125.00 | 123.47 | 123.51 | 3,551,621 | -0.99(-0.79%) |
May 08, 2015 | 122.54 | 124.90 | 122.04 | 124.50 | 6,081,716 | +3.41(+2.81%) |
May 07, 2015 | 122.13 | 122.57 | 120.56 | 121.10 | 5,700,614 | -0.81(-0.66%) |
May 06, 2015 | 122.70 | 123.01 | 120.14 | 121.90 | 4,906,153 | -0.38(-0.31%) |
May 05, 2015 | 123.71 | 124.39 | 122.13 | 122.28 | 4,023,776 | -2.05(-1.65%) |
May 04, 2015 | 123.86 | 125.75 | 123.82 | 124.33 | 4,552,568 | +1.34(+1.09%) |