Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 111.87 | 113.53 | 111.87 | 112.96 | 15,130 | +1.07(+0.95%) |
Jul 30, 2015 | 111.51 | 112.68 | 111.30 | 111.89 | 20,974 | +0.02(+0.02%) |
Jul 29, 2015 | 112.60 | 113.39 | 111.67 | 111.87 | 83,411 | -0.38(-0.33%) |
Jul 28, 2015 | 112.32 | 112.62 | 110.56 | 112.25 | 56,821 | +0.53(+0.48%) |
Jul 27, 2015 | 111.69 | 111.77 | 110.35 | 111.71 | 52,482 | -0.32(-0.28%) |
Jul 24, 2015 | 115.49 | 115.49 | 111.36 | 112.03 | 31,482 | -3.34(-2.90%) |
Jul 23, 2015 | 116.38 | 116.47 | 115.05 | 115.37 | 17,275 | -0.81(-0.70%) |
Jul 22, 2015 | 118.29 | 118.29 | 114.26 | 116.18 | 17,338 | -2.37(-2.00%) |
Jul 21, 2015 | 118.47 | 119.22 | 117.96 | 118.55 | 27,073 | -0.65(-0.55%) |
Jul 20, 2015 | 121.18 | 121.18 | 118.35 | 119.20 | 24,379 | -1.38(-1.15%) |
Jul 17, 2015 | 122.44 | 122.44 | 119.86 | 120.59 | 33,567 | -2.33(-1.90%) |
Jul 16, 2015 | 122.98 | 123.39 | 121.81 | 122.92 | 29,332 | +1.13(+0.92%) |
Jul 15, 2015 | 122.50 | 122.70 | 121.28 | 121.79 | 16,953 | -1.05(-0.85%) |
Jul 14, 2015 | 123.95 | 123.95 | 121.83 | 122.84 | 23,304 | -1.56(-1.26%) |
Jul 13, 2015 | 123.81 | 124.52 | 123.29 | 124.40 | 14,292 | +1.42(+1.16%) |
Jul 10, 2015 | 123.45 | 123.69 | 121.87 | 122.98 | 25,096 | +1.03(+0.84%) |
Jul 09, 2015 | 123.59 | 124.03 | 121.22 | 121.95 | 30,277 | +0.34(+0.28%) |
Jul 08, 2015 | 124.12 | 124.12 | 121.26 | 121.61 | 26,525 | -3.48(-2.78%) |
Jul 07, 2015 | 125.01 | 125.09 | 122.00 | 125.09 | 31,923 | -0.40(-0.32%) |
Jul 06, 2015 | 126.52 | 127.41 | 124.58 | 125.49 | 23,396 | -1.94(-1.52%) |
Jul 02, 2015 | 128.08 | 127.42 | 127.42 | 127.42 | 11,535 | -0.79(-0.62%) |
Jul 01, 2015 | 129.56 | 129.56 | 127.60 | 128.22 | 38,188 | +0.00(+0.00%) |
Jun 30, 2015 | 128.53 | 128.71 | 127.31 | 128.22 | 32,249 | +0.30(+0.23%) |
Jun 29, 2015 | 130.76 | 131.75 | 127.62 | 127.92 | 22,871 | -4.33(-3.27%) |
Jun 26, 2015 | 133.14 | 133.95 | 132.07 | 132.25 | 250,324 | -0.12(-0.09%) |
Jun 25, 2015 | 132.92 | 133.14 | 132.35 | 132.37 | 17,327 | -0.26(-0.19%) |
Jun 24, 2015 | 133.53 | 134.01 | 132.23 | 132.62 | 59,779 | -1.58(-1.18%) |
Jun 23, 2015 | 135.13 | 135.27 | 133.59 | 134.20 | 32,724 | -1.28(-0.95%) |
Jun 22, 2015 | 134.74 | 136.14 | 134.72 | 135.49 | 21,550 | +1.17(+0.87%) |
Jun 19, 2015 | 134.15 | 135.01 | 133.37 | 134.32 | 12,874 | +0.26(+0.19%) |
Jun 18, 2015 | 134.01 | 135.03 | 133.16 | 134.07 | 38,977 | +1.05(+0.79%) |
Jun 17, 2015 | 133.04 | 133.25 | 131.81 | 133.02 | 30,665 | -0.18(-0.13%) |
Jun 16, 2015 | 131.00 | 133.39 | 131.00 | 133.20 | 18,274 | +1.62(+1.23%) |
Jun 15, 2015 | 130.86 | 131.50 | 129.99 | 131.57 | 17,526 | -0.10(-0.08%) |
Jun 12, 2015 | 133.28 | 133.28 | 131.56 | 131.67 | 29,983 | -2.19(-1.64%) |
Jun 11, 2015 | 132.39 | 133.87 | 132.39 | 133.87 | 15,846 | +1.74(+1.32%) |
Jun 10, 2015 | 132.05 | 133.72 | 132.05 | 132.13 | 31,649 | +0.45(+0.34%) |
Jun 09, 2015 | 132.05 | 132.05 | 130.71 | 131.68 | 14,170 | -0.83(-0.62%) |
Jun 08, 2015 | 133.56 | 133.56 | 131.87 | 132.50 | 24,680 | -1.87(-1.39%) |
Jun 05, 2015 | 133.72 | 134.98 | 134.03 | 134.37 | 10,375 | +0.33(+0.25%) |
Jun 04, 2015 | 134.33 | 136.16 | 133.47 | 134.03 | 19,066 | -0.30(-0.22%) |
Jun 03, 2015 | 131.91 | 134.68 | 131.91 | 134.33 | 29,882 | +3.38(+2.58%) |
Jun 02, 2015 | 132.23 | 132.70 | 130.95 | 130.95 | 18,712 | -1.28(-0.97%) |
Jun 01, 2015 | 132.64 | 133.41 | 131.89 | 132.23 | 17,446 | -0.49(-0.37%) |
May 29, 2015 | 133.39 | 133.52 | 132.03 | 132.72 | 33,142 | -0.67(-0.50%) |
May 28, 2015 | 134.39 | 134.84 | 132.70 | 133.39 | 38,233 | -1.75(-1.29%) |
May 27, 2015 | 130.30 | 135.53 | 130.30 | 135.13 | 57,561 | +4.70(+3.60%) |
May 26, 2015 | 132.62 | 132.62 | 129.71 | 130.44 | 25,128 | -1.79(-1.35%) |
May 22, 2015 | 132.58 | 132.23 | 132.23 | 132.23 | 13,386 | -0.29(-0.22%) |
May 21, 2015 | 131.26 | 132.52 | 130.10 | 132.52 | 30,275 | +2.00(+1.54%) |
May 20, 2015 | 130.09 | 131.09 | 129.02 | 130.52 | 54,332 | +1.04(+0.80%) |
May 19, 2015 | 129.32 | 129.71 | 128.59 | 129.48 | 31,615 | -0.51(-0.39%) |
May 18, 2015 | 128.75 | 130.05 | 128.75 | 129.99 | 19,138 | +0.29(+0.23%) |
May 15, 2015 | 128.28 | 129.69 | 128.14 | 129.69 | 46,912 | +1.41(+1.10%) |
May 14, 2015 | 127.43 | 128.30 | 126.82 | 128.28 | 19,623 | +1.53(+1.21%) |
May 13, 2015 | 127.00 | 127.70 | 126.27 | 126.75 | 18,521 | -0.45(-0.36%) |
May 12, 2015 | 128.55 | 129.00 | 126.29 | 127.20 | 39,842 | -1.81(-1.40%) |
May 11, 2015 | 131.64 | 131.64 | 128.95 | 129.00 | 16,281 | -2.26(-1.72%) |
May 08, 2015 | 132.32 | 133.07 | 130.36 | 131.26 | 12,682 | -0.27(-0.21%) |
May 07, 2015 | 132.91 | 132.91 | 130.63 | 131.54 | 13,627 | -1.87(-1.40%) |
May 06, 2015 | 135.96 | 137.16 | 132.62 | 133.41 | 14,909 | -2.32(-1.71%) |
May 05, 2015 | 136.86 | 138.69 | 135.61 | 135.72 | 7,117 | -1.87(-1.36%) |
May 04, 2015 | 137.15 | 138.28 | 136.71 | 137.59 | 8,382 | +1.53(+1.13%) |