Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 128.46 | 129.80 | 128.46 | 128.92 | 52,018 | +0.94(+0.73%) |
Jul 30, 2015 | 128.09 | 128.33 | 127.09 | 127.98 | 45,482 | -0.31(-0.24%) |
Jul 29, 2015 | 128.47 | 128.68 | 127.65 | 128.29 | 63,486 | +0.31(+0.24%) |
Jul 28, 2015 | 127.11 | 127.99 | 125.57 | 127.98 | 275,054 | +1.47(+1.17%) |
Jul 27, 2015 | 126.65 | 127.00 | 125.94 | 126.50 | 80,824 | -0.86(-0.67%) |
Jul 24, 2015 | 128.87 | 128.87 | 127.00 | 127.36 | 87,833 | -1.98(-1.53%) |
Jul 23, 2015 | 130.23 | 130.55 | 129.07 | 129.34 | 43,003 | -0.26(-0.20%) |
Jul 22, 2015 | 128.75 | 129.90 | 128.75 | 129.60 | 45,874 | +0.53(+0.41%) |
Jul 21, 2015 | 129.73 | 129.77 | 127.96 | 129.06 | 115,822 | -0.90(-0.69%) |
Jul 20, 2015 | 131.16 | 131.16 | 129.79 | 129.97 | 104,047 | -0.89(-0.68%) |
Jul 17, 2015 | 130.89 | 131.34 | 130.46 | 130.86 | 124,006 | -0.32(-0.25%) |
Jul 16, 2015 | 131.90 | 131.90 | 130.47 | 131.18 | 124,640 | -0.47(-0.36%) |
Jul 15, 2015 | 132.51 | 132.51 | 131.40 | 131.65 | 94,291 | -0.36(-0.27%) |
Jul 14, 2015 | 130.75 | 132.29 | 130.75 | 132.01 | 143,720 | +1.29(+0.99%) |
Jul 13, 2015 | 131.45 | 131.45 | 129.95 | 130.72 | 170,518 | +0.30(+0.23%) |
Jul 10, 2015 | 129.76 | 130.56 | 129.58 | 130.42 | 109,345 | +1.93(+1.51%) |
Jul 09, 2015 | 128.93 | 129.36 | 128.46 | 128.48 | 130,476 | +0.83(+0.65%) |
Jul 08, 2015 | 128.80 | 129.19 | 127.40 | 127.66 | 371,228 | -2.08(-1.60%) |
Jul 07, 2015 | 130.67 | 130.74 | 127.21 | 129.74 | 137,919 | -0.66(-0.51%) |
Jul 06, 2015 | 129.85 | 131.14 | 129.06 | 130.40 | 136,902 | -0.75(-0.58%) |
Jul 02, 2015 | 133.38 | 131.16 | 131.16 | 131.16 | 94,465 | -1.37(-1.04%) |
Jul 01, 2015 | 132.85 | 132.88 | 131.90 | 132.53 | 177,928 | +0.87(+0.66%) |
Jun 30, 2015 | 132.31 | 132.59 | 131.42 | 131.65 | 149,015 | +0.31(+0.24%) |
Jun 29, 2015 | 132.99 | 133.60 | 131.29 | 131.34 | 243,808 | -2.30(-1.72%) |
Jun 26, 2015 | 135.13 | 135.17 | 133.52 | 133.64 | 186,536 | -0.42(-0.32%) |
Jun 25, 2015 | 130.56 | 134.43 | 129.98 | 134.07 | 332,030 | +4.14(+3.18%) |
Jun 24, 2015 | 131.70 | 131.70 | 129.72 | 129.93 | 128,106 | -1.89(-1.43%) |
Jun 23, 2015 | 132.49 | 132.49 | 131.34 | 131.82 | 178,216 | +0.04(+0.03%) |
Jun 22, 2015 | 132.19 | 134.36 | 131.65 | 131.78 | 369,408 | +0.98(+0.75%) |
Jun 19, 2015 | 130.31 | 131.17 | 130.19 | 130.80 | 154,888 | +0.52(+0.40%) |
Jun 18, 2015 | 129.70 | 130.56 | 129.70 | 130.28 | 243,825 | +0.94(+0.73%) |
Jun 17, 2015 | 129.76 | 130.35 | 128.89 | 129.34 | 111,617 | -0.30(-0.23%) |
Jun 16, 2015 | 129.06 | 130.11 | 128.86 | 129.65 | 111,463 | +0.98(+0.77%) |
Jun 15, 2015 | 125.63 | 129.33 | 125.52 | 128.66 | 182,741 | +2.09(+1.65%) |
Jun 12, 2015 | 127.51 | 127.59 | 126.52 | 126.57 | 154,076 | -1.27(-0.99%) |
Jun 11, 2015 | 127.54 | 128.14 | 127.50 | 127.84 | 104,876 | +0.61(+0.48%) |
Jun 10, 2015 | 126.29 | 127.38 | 125.98 | 127.23 | 102,305 | +1.46(+1.16%) |
Jun 09, 2015 | 125.63 | 125.94 | 124.98 | 125.77 | 73,556 | +0.11(+0.09%) |
Jun 08, 2015 | 125.98 | 126.60 | 125.66 | 125.66 | 104,521 | -0.34(-0.27%) |
Jun 05, 2015 | 125.36 | 126.08 | 124.64 | 126.00 | 295,300 | +0.53(+0.42%) |
Jun 04, 2015 | 126.42 | 126.42 | 125.17 | 125.47 | 39,913 | -0.99(-0.78%) |
Jun 03, 2015 | 126.92 | 126.92 | 126.01 | 126.46 | 32,935 | -0.07(-0.06%) |
Jun 02, 2015 | 127.46 | 127.46 | 126.38 | 126.54 | 262,672 | -1.26(-0.99%) |
Jun 01, 2015 | 127.86 | 128.29 | 126.55 | 127.80 | 231,593 | +0.23(+0.18%) |
May 29, 2015 | 125.75 | 128.84 | 124.43 | 127.57 | 106,980 | +1.79(+1.42%) |
May 28, 2015 | 125.55 | 126.14 | 124.91 | 125.78 | 383,754 | -0.01(-0.01%) |
May 27, 2015 | 125.02 | 126.02 | 125.02 | 125.79 | 80,976 | +1.13(+0.91%) |
May 26, 2015 | 125.68 | 125.68 | 124.41 | 124.66 | 71,181 | -1.28(-1.02%) |
May 22, 2015 | 125.45 | 125.94 | 125.94 | 125.94 | 88,523 | +0.36(+0.29%) |
May 21, 2015 | 125.48 | 125.91 | 125.30 | 125.58 | 33,002 | +0.00(+0.00%) |
May 20, 2015 | 125.17 | 125.99 | 124.90 | 125.57 | 83,531 | +0.46(+0.36%) |
May 19, 2015 | 124.34 | 125.64 | 124.16 | 125.12 | 206,528 | +0.92(+0.74%) |
May 18, 2015 | 122.66 | 124.25 | 122.49 | 124.20 | 391,538 | +1.45(+1.18%) |
May 15, 2015 | 122.56 | 122.95 | 121.84 | 122.74 | 373,772 | +0.50(+0.41%) |
May 14, 2015 | 121.54 | 122.28 | 121.51 | 122.25 | 38,138 | +1.57(+1.30%) |
May 13, 2015 | 120.58 | 121.11 | 120.35 | 120.67 | 30,490 | +0.26(+0.21%) |
May 12, 2015 | 119.87 | 120.84 | 119.60 | 120.41 | 33,233 | -0.01(-0.01%) |
May 11, 2015 | 120.08 | 120.90 | 120.08 | 120.42 | 39,455 | +0.16(+0.14%) |
May 08, 2015 | 119.82 | 120.64 | 119.60 | 120.26 | 33,580 | +1.51(+1.27%) |
May 07, 2015 | 117.80 | 119.24 | 117.42 | 118.75 | 45,949 | +0.83(+0.70%) |
May 06, 2015 | 118.38 | 118.48 | 117.15 | 117.92 | 59,544 | -0.04(-0.03%) |
May 05, 2015 | 120.11 | 120.11 | 117.94 | 117.95 | 46,942 | -2.24(-1.86%) |
May 04, 2015 | 119.23 | 120.57 | 119.23 | 120.19 | 80,083 | +1.23(+1.04%) |