Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 127.72 | 128.20 | 126.54 | 127.23 | 404,381 | +0.56(+0.44%) |
Jul 30, 2015 | 131.99 | 131.99 | 126.60 | 126.67 | 504,729 | -6.51(-4.89%) |
Jul 29, 2015 | 131.84 | 133.41 | 131.29 | 133.18 | 355,715 | +1.41(+1.07%) |
Jul 28, 2015 | 130.75 | 131.87 | 129.89 | 131.78 | 303,391 | +1.17(+0.89%) |
Jul 27, 2015 | 130.45 | 131.21 | 130.03 | 130.61 | 216,602 | -0.40(-0.30%) |
Jul 24, 2015 | 131.26 | 131.97 | 130.83 | 131.01 | 297,005 | -0.52(-0.40%) |
Jul 23, 2015 | 131.84 | 132.45 | 131.13 | 131.53 | 207,170 | -0.14(-0.11%) |
Jul 22, 2015 | 130.56 | 132.17 | 130.56 | 131.67 | 266,146 | +0.70(+0.54%) |
Jul 21, 2015 | 130.58 | 131.26 | 130.37 | 130.97 | 214,376 | +0.54(+0.41%) |
Jul 20, 2015 | 130.01 | 130.76 | 129.09 | 130.43 | 249,491 | +0.48(+0.37%) |
Jul 17, 2015 | 129.76 | 130.05 | 128.70 | 129.94 | 292,638 | +0.35(+0.27%) |
Jul 16, 2015 | 130.77 | 130.77 | 129.39 | 129.59 | 230,157 | -0.41(-0.31%) |
Jul 15, 2015 | 130.66 | 131.03 | 129.58 | 130.00 | 457,234 | -0.91(-0.70%) |
Jul 14, 2015 | 131.00 | 131.85 | 130.45 | 130.91 | 254,436 | -0.28(-0.21%) |
Jul 13, 2015 | 129.67 | 131.28 | 129.57 | 131.19 | 168,000 | +2.10(+1.63%) |
Jul 10, 2015 | 129.15 | 129.30 | 128.06 | 129.09 | 151,879 | +1.40(+1.09%) |
Jul 09, 2015 | 129.10 | 129.74 | 127.62 | 127.69 | 167,112 | -0.45(-0.35%) |
Jul 08, 2015 | 129.30 | 130.50 | 127.11 | 128.14 | 634,814 | -1.85(-1.42%) |
Jul 07, 2015 | 131.14 | 131.14 | 128.66 | 129.99 | 406,380 | -0.65(-0.49%) |
Jul 06, 2015 | 128.59 | 130.96 | 128.59 | 130.64 | 531,596 | +1.63(+1.27%) |
Jul 02, 2015 | 129.44 | 129.00 | 129.00 | 129.00 | 310,573 | -0.40(-0.31%) |
Jul 01, 2015 | 129.16 | 129.61 | 128.62 | 129.40 | 389,770 | +0.79(+0.61%) |
Jun 30, 2015 | 129.23 | 129.97 | 128.00 | 128.61 | 197,433 | +0.33(+0.26%) |
Jun 29, 2015 | 128.89 | 130.03 | 128.12 | 128.28 | 307,388 | -1.58(-1.21%) |
Jun 26, 2015 | 128.17 | 130.37 | 127.71 | 129.86 | 512,868 | +2.08(+1.63%) |
Jun 25, 2015 | 128.57 | 128.87 | 127.27 | 127.78 | 282,643 | -0.32(-0.25%) |
Jun 24, 2015 | 128.97 | 130.00 | 127.58 | 128.10 | 347,799 | -1.02(-0.79%) |
Jun 23, 2015 | 128.66 | 129.91 | 128.36 | 129.12 | 282,096 | +0.29(+0.23%) |
Jun 22, 2015 | 128.21 | 128.94 | 127.80 | 128.82 | 268,630 | +1.22(+0.95%) |
Jun 19, 2015 | 126.90 | 127.86 | 126.50 | 127.61 | 359,421 | +1.07(+0.85%) |
Jun 18, 2015 | 126.17 | 126.75 | 125.67 | 126.53 | 254,340 | +0.77(+0.61%) |
Jun 17, 2015 | 125.34 | 126.15 | 124.64 | 125.77 | 202,021 | +0.83(+0.66%) |
Jun 16, 2015 | 124.62 | 125.17 | 123.98 | 124.94 | 246,871 | +0.56(+0.45%) |
Jun 15, 2015 | 123.80 | 124.47 | 122.59 | 124.38 | 187,002 | +0.08(+0.06%) |
Jun 12, 2015 | 124.77 | 124.84 | 123.51 | 124.30 | 201,348 | -0.79(-0.63%) |
Jun 11, 2015 | 125.34 | 126.40 | 124.67 | 125.09 | 211,735 | +0.03(+0.02%) |
Jun 10, 2015 | 124.85 | 125.47 | 124.53 | 125.06 | 321,682 | +0.58(+0.47%) |
Jun 09, 2015 | 124.29 | 124.76 | 123.33 | 124.48 | 338,084 | +0.38(+0.31%) |
Jun 08, 2015 | 124.27 | 125.47 | 123.70 | 124.10 | 306,121 | -0.47(-0.38%) |
Jun 05, 2015 | 122.97 | 125.34 | 122.25 | 124.58 | 917,380 | +1.58(+1.28%) |
Jun 04, 2015 | 122.57 | 123.07 | 122.17 | 123.00 | 366,574 | +0.43(+0.35%) |
Jun 03, 2015 | 122.73 | 123.14 | 122.30 | 122.58 | 265,607 | +0.07(+0.05%) |
Jun 02, 2015 | 122.60 | 122.74 | 121.66 | 122.51 | 150,589 | -0.34(-0.28%) |
Jun 01, 2015 | 122.25 | 123.27 | 121.24 | 122.85 | 221,986 | +0.61(+0.50%) |
May 29, 2015 | 121.86 | 123.02 | 121.54 | 122.24 | 241,774 | -0.06(-0.05%) |
May 28, 2015 | 122.30 | 123.14 | 121.63 | 122.30 | 328,014 | -0.19(-0.16%) |
May 27, 2015 | 121.52 | 122.68 | 120.88 | 122.49 | 188,086 | +1.47(+1.22%) |
May 26, 2015 | 122.58 | 123.24 | 120.76 | 121.02 | 293,222 | -2.16(-1.75%) |
May 22, 2015 | 123.25 | 123.17 | 123.17 | 123.17 | 257,283 | +0.77(+0.63%) |
May 21, 2015 | 121.30 | 122.56 | 120.70 | 122.41 | 273,948 | +1.18(+0.97%) |
May 20, 2015 | 121.17 | 122.16 | 120.81 | 121.23 | 297,148 | -0.31(-0.26%) |
May 19, 2015 | 122.47 | 122.93 | 121.14 | 121.54 | 331,201 | -0.61(-0.50%) |
May 18, 2015 | 121.51 | 122.58 | 121.41 | 122.15 | 236,710 | +0.25(+0.20%) |
May 15, 2015 | 122.42 | 122.65 | 121.61 | 121.90 | 730,929 | -0.84(-0.69%) |
May 14, 2015 | 120.84 | 122.99 | 120.08 | 122.75 | 812,143 | +2.53(+2.11%) |
May 13, 2015 | 119.78 | 120.69 | 118.94 | 120.21 | 530,954 | +0.45(+0.37%) |
May 12, 2015 | 118.00 | 120.39 | 117.57 | 119.77 | 592,423 | +1.14(+0.96%) |
May 11, 2015 | 117.42 | 118.80 | 117.42 | 118.62 | 294,743 | +0.92(+0.78%) |
May 08, 2015 | 117.30 | 117.90 | 116.56 | 117.71 | 578,967 | +1.44(+1.24%) |
May 07, 2015 | 115.86 | 117.09 | 115.39 | 116.27 | 415,328 | +0.07(+0.06%) |
May 06, 2015 | 116.90 | 116.90 | 115.50 | 116.20 | 334,591 | -0.31(-0.27%) |
May 05, 2015 | 117.26 | 118.36 | 116.14 | 116.51 | 444,005 | -1.49(-1.26%) |
May 04, 2015 | 116.06 | 118.02 | 116.00 | 118.00 | 362,063 | +1.89(+1.63%) |