Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 122.00 | 124.14 | 121.81 | 123.96 | 924,255 | +2.26(+1.86%) |
Jul 30, 2015 | 122.60 | 122.60 | 119.56 | 121.70 | 858,997 | -1.03(-0.84%) |
Jul 29, 2015 | 124.58 | 125.27 | 121.85 | 122.73 | 1,631,513 | -1.14(-0.92%) |
Jul 28, 2015 | 123.17 | 123.91 | 121.59 | 123.87 | 739,427 | +0.79(+0.64%) |
Jul 27, 2015 | 122.95 | 123.27 | 120.69 | 123.08 | 816,068 | -0.74(-0.60%) |
Jul 24, 2015 | 124.32 | 125.95 | 122.39 | 123.82 | 732,377 | -1.17(-0.94%) |
Jul 23, 2015 | 127.00 | 127.00 | 124.24 | 124.99 | 574,201 | -1.52(-1.20%) |
Jul 22, 2015 | 123.99 | 126.65 | 123.82 | 126.51 | 765,142 | +2.53(+2.04%) |
Jul 21, 2015 | 122.90 | 124.04 | 121.76 | 123.98 | 716,166 | +1.04(+0.85%) |
Jul 20, 2015 | 123.13 | 123.95 | 122.00 | 122.94 | 601,718 | -0.20(-0.16%) |
Jul 17, 2015 | 124.32 | 125.00 | 122.36 | 123.14 | 530,930 | -1.18(-0.95%) |
Jul 16, 2015 | 125.00 | 125.36 | 124.11 | 124.32 | 674,191 | -0.31(-0.25%) |
Jul 15, 2015 | 124.69 | 126.27 | 123.54 | 124.63 | 1,283,769 | +0.59(+0.48%) |
Jul 14, 2015 | 121.81 | 124.54 | 120.79 | 124.04 | 794,814 | +2.47(+2.03%) |
Jul 13, 2015 | 123.12 | 123.71 | 121.12 | 121.57 | 870,355 | -0.87(-0.71%) |
Jul 10, 2015 | 122.25 | 123.29 | 121.50 | 122.44 | 959,177 | +2.18(+1.81%) |
Jul 09, 2015 | 121.59 | 122.12 | 119.75 | 120.26 | 942,362 | +0.19(+0.16%) |
Jul 08, 2015 | 120.22 | 121.42 | 119.38 | 120.07 | 1,672,390 | -1.13(-0.93%) |
Jul 07, 2015 | 119.56 | 121.26 | 118.85 | 121.20 | 1,563,747 | +1.57(+1.31%) |
Jul 06, 2015 | 118.35 | 120.46 | 118.26 | 119.63 | 1,538,083 | +0.17(+0.14%) |
Jul 02, 2015 | 120.68 | 119.46 | 119.46 | 119.46 | 1,030,100 | -0.81(-0.67%) |
Jul 01, 2015 | 119.41 | 120.53 | 117.83 | 120.27 | 1,589,183 | +2.55(+2.17%) |
Jun 30, 2015 | 117.65 | 118.16 | 115.69 | 117.72 | 1,177,917 | +2.06(+1.78%) |
Jun 29, 2015 | 114.99 | 118.78 | 114.04 | 115.66 | 1,510,672 | -1.12(-0.96%) |
Jun 26, 2015 | 120.81 | 121.21 | 116.67 | 116.78 | 1,992,977 | -3.50(-2.91%) |
Jun 25, 2015 | 120.67 | 121.54 | 119.22 | 120.28 | 851,140 | -0.31(-0.26%) |
Jun 24, 2015 | 124.63 | 124.92 | 120.37 | 120.59 | 893,776 | -4.28(-3.43%) |
Jun 23, 2015 | 124.36 | 126.25 | 123.60 | 124.87 | 768,799 | +0.85(+0.69%) |
Jun 22, 2015 | 122.63 | 124.41 | 122.18 | 124.02 | 817,707 | +2.01(+1.65%) |
Jun 19, 2015 | 121.06 | 122.81 | 120.97 | 122.01 | 1,836,377 | +0.87(+0.72%) |
Jun 18, 2015 | 117.13 | 121.74 | 116.05 | 121.14 | 1,514,355 | +3.46(+2.94%) |
Jun 17, 2015 | 119.88 | 120.84 | 117.43 | 117.68 | 1,362,752 | -2.31(-1.93%) |
Jun 16, 2015 | 121.68 | 121.85 | 115.63 | 119.99 | 1,863,523 | -1.94(-1.59%) |
Jun 15, 2015 | 122.71 | 124.22 | 121.48 | 121.93 | 1,063,177 | -2.07(-1.67%) |
Jun 12, 2015 | 126.48 | 126.68 | 123.57 | 124.00 | 611,172 | -2.29(-1.81%) |
Jun 11, 2015 | 124.55 | 127.23 | 124.46 | 126.29 | 819,981 | +1.88(+1.51%) |
Jun 10, 2015 | 123.33 | 125.11 | 121.83 | 124.41 | 722,740 | +1.44(+1.17%) |
Jun 09, 2015 | 124.44 | 125.24 | 121.38 | 122.97 | 792,781 | -1.35(-1.09%) |
Jun 08, 2015 | 126.76 | 127.97 | 124.20 | 124.32 | 879,598 | -1.75(-1.39%) |
Jun 05, 2015 | 124.24 | 126.80 | 124.10 | 126.07 | 930,958 | +1.79(+1.44%) |
Jun 04, 2015 | 128.58 | 129.26 | 124.18 | 124.28 | 1,311,701 | -5.22(-4.03%) |
Jun 03, 2015 | 129.55 | 129.90 | 127.59 | 129.50 | 903,878 | +0.31(+0.24%) |
Jun 02, 2015 | 129.18 | 130.88 | 127.53 | 129.19 | 787,988 | -0.70(-0.54%) |
Jun 01, 2015 | 129.63 | 130.19 | 127.64 | 129.89 | 983,171 | +0.45(+0.35%) |
May 29, 2015 | 130.34 | 132.60 | 129.30 | 129.44 | 892,254 | -0.74(-0.57%) |
May 28, 2015 | 129.60 | 131.97 | 128.85 | 130.18 | 907,825 | +0.57(+0.44%) |
May 27, 2015 | 127.42 | 129.97 | 126.97 | 129.61 | 982,661 | +3.04(+2.40%) |
May 26, 2015 | 127.10 | 128.06 | 125.88 | 126.57 | 642,439 | -0.61(-0.48%) |
May 22, 2015 | 128.45 | 127.18 | 127.18 | 127.18 | 609,800 | -1.63(-1.27%) |
May 21, 2015 | 128.80 | 129.28 | 127.62 | 128.81 | 640,892 | -0.23(-0.18%) |
May 20, 2015 | 128.74 | 129.60 | 127.37 | 129.04 | 630,573 | +0.06(+0.05%) |
May 19, 2015 | 127.54 | 130.25 | 127.03 | 128.98 | 1,004,291 | +1.75(+1.38%) |
May 18, 2015 | 123.83 | 127.88 | 123.83 | 127.23 | 1,041,812 | +3.40(+2.75%) |
May 15, 2015 | 124.79 | 124.94 | 123.63 | 123.83 | 582,674 | -0.48(-0.39%) |
May 14, 2015 | 122.74 | 124.60 | 121.50 | 124.31 | 636,444 | +2.07(+1.69%) |
May 13, 2015 | 122.77 | 123.50 | 121.95 | 122.24 | 943,505 | -0.08(-0.07%) |
May 12, 2015 | 122.67 | 123.20 | 120.53 | 122.32 | 575,833 | -0.99(-0.80%) |
May 11, 2015 | 122.58 | 123.85 | 121.54 | 123.31 | 1,078,100 | +0.64(+0.52%) |
May 08, 2015 | 120.20 | 122.76 | 118.77 | 122.67 | 1,080,392 | +3.61(+3.03%) |
May 07, 2015 | 116.60 | 119.98 | 116.60 | 119.06 | 1,105,820 | +1.67(+1.42%) |
May 06, 2015 | 121.15 | 121.44 | 116.46 | 117.39 | 1,490,126 | -2.88(-2.39%) |
May 05, 2015 | 120.86 | 122.00 | 118.11 | 120.27 | 2,970,937 | +5.27(+4.58%) |
May 04, 2015 | 114.12 | 116.59 | 114.04 | 115.00 | 1,925,399 | +0.80(+0.70%) |