Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 127.30 | 127.49 | 126.86 | 127.25 | 237,806 | +1.13(+0.90%) |
Jul 30, 2015 | 125.86 | 126.27 | 125.14 | 126.12 | 284,254 | -0.29(-0.23%) |
Jul 29, 2015 | 125.58 | 126.66 | 125.48 | 126.40 | 222,868 | +0.70(+0.55%) |
Jul 28, 2015 | 124.98 | 125.78 | 124.31 | 125.71 | 402,166 | +0.05(+0.04%) |
Jul 27, 2015 | 125.38 | 125.74 | 125.10 | 125.66 | 196,838 | -0.72(-0.57%) |
Jul 24, 2015 | 127.40 | 127.66 | 126.17 | 126.38 | 136,549 | -0.67(-0.52%) |
Jul 23, 2015 | 127.47 | 127.69 | 126.89 | 127.05 | 205,965 | -0.71(-0.55%) |
Jul 22, 2015 | 127.58 | 128.18 | 127.58 | 127.76 | 205,946 | -0.54(-0.42%) |
Jul 21, 2015 | 128.63 | 128.75 | 127.91 | 128.30 | 210,262 | -0.93(-0.72%) |
Jul 20, 2015 | 129.47 | 129.78 | 129.11 | 129.24 | 370,844 | +0.17(+0.13%) |
Jul 17, 2015 | 128.43 | 129.19 | 128.43 | 129.06 | 195,200 | -0.39(-0.30%) |
Jul 16, 2015 | 129.90 | 130.04 | 129.35 | 129.45 | 462,844 | +1.70(+1.33%) |
Jul 15, 2015 | 127.83 | 128.36 | 127.57 | 127.76 | 308,400 | +0.52(+0.40%) |
Jul 14, 2015 | 126.94 | 127.48 | 126.75 | 127.24 | 205,057 | +0.01(+0.01%) |
Jul 13, 2015 | 126.83 | 127.40 | 126.83 | 127.23 | 225,362 | +1.83(+1.46%) |
Jul 10, 2015 | 124.49 | 125.74 | 123.88 | 125.40 | 421,811 | +2.37(+1.93%) |
Jul 09, 2015 | 124.11 | 124.46 | 122.93 | 123.03 | 196,478 | +0.88(+0.72%) |
Jul 08, 2015 | 124.06 | 124.09 | 121.99 | 122.15 | 752,290 | -4.07(-3.23%) |
Jul 07, 2015 | 126.11 | 126.37 | 124.67 | 126.22 | 302,701 | -0.33(-0.26%) |
Jul 06, 2015 | 126.10 | 126.91 | 125.98 | 126.56 | 138,469 | -0.02(-0.02%) |
Jul 02, 2015 | 126.55 | 126.58 | 126.58 | 126.58 | 290,304 | -0.81(-0.64%) |
Jul 01, 2015 | 127.50 | 127.61 | 126.95 | 127.39 | 164,813 | -0.14(-0.11%) |
Jun 30, 2015 | 127.98 | 128.22 | 127.34 | 127.53 | 226,803 | +1.24(+0.98%) |
Jun 29, 2015 | 127.86 | 127.89 | 126.24 | 126.29 | 200,468 | -2.87(-2.22%) |
Jun 26, 2015 | 129.04 | 129.56 | 128.86 | 129.16 | 146,316 | +0.56(+0.44%) |
Jun 25, 2015 | 129.05 | 129.21 | 128.58 | 128.60 | 189,662 | -0.50(-0.39%) |
Jun 24, 2015 | 129.68 | 129.68 | 129.03 | 129.10 | 156,287 | -1.62(-1.24%) |
Jun 23, 2015 | 130.58 | 130.87 | 130.43 | 130.72 | 283,654 | +1.54(+1.20%) |
Jun 22, 2015 | 128.87 | 130.01 | 128.87 | 129.18 | 275,943 | +1.39(+1.09%) |
Jun 19, 2015 | 128.22 | 128.36 | 127.71 | 127.79 | 188,609 | -0.44(-0.34%) |
Jun 18, 2015 | 127.29 | 128.57 | 127.29 | 128.22 | 259,106 | -0.37(-0.29%) |
Jun 17, 2015 | 128.06 | 128.81 | 127.53 | 128.60 | 361,711 | -1.13(-0.87%) |
Jun 16, 2015 | 129.39 | 129.84 | 129.21 | 129.73 | 188,035 | +0.53(+0.41%) |
Jun 15, 2015 | 128.91 | 129.48 | 128.88 | 129.21 | 307,013 | +0.02(+0.01%) |
Jun 12, 2015 | 129.15 | 129.55 | 128.81 | 129.19 | 200,722 | +0.30(+0.23%) |
Jun 11, 2015 | 128.95 | 129.21 | 128.62 | 128.89 | 160,012 | +0.90(+0.70%) |
Jun 10, 2015 | 127.61 | 128.33 | 127.51 | 128.00 | 174,263 | +1.85(+1.47%) |
Jun 09, 2015 | 126.34 | 126.56 | 125.78 | 126.15 | 247,871 | -0.81(-0.64%) |
Jun 08, 2015 | 127.37 | 127.67 | 126.45 | 126.96 | 319,783 | -2.25(-1.74%) |
Jun 05, 2015 | 129.66 | 129.66 | 128.97 | 129.21 | 176,204 | -1.28(-0.98%) |
Jun 04, 2015 | 130.56 | 131.13 | 130.27 | 130.48 | 242,219 | -0.56(-0.43%) |
Jun 03, 2015 | 131.11 | 131.47 | 130.63 | 131.05 | 252,984 | +0.83(+0.64%) |
Jun 02, 2015 | 130.38 | 130.77 | 130.12 | 130.22 | 289,361 | -0.64(-0.49%) |
Jun 01, 2015 | 131.39 | 131.56 | 130.45 | 130.86 | 293,790 | -0.62(-0.47%) |
May 29, 2015 | 132.29 | 132.29 | 131.11 | 131.48 | 325,787 | -1.76(-1.32%) |
May 28, 2015 | 132.39 | 133.44 | 132.36 | 133.24 | 230,759 | +0.93(+0.70%) |
May 27, 2015 | 132.27 | 132.53 | 131.88 | 132.31 | 259,013 | +1.02(+0.78%) |
May 26, 2015 | 132.03 | 132.03 | 130.76 | 131.29 | 307,554 | -0.50(-0.38%) |
May 22, 2015 | 131.56 | 131.79 | 131.79 | 131.79 | 212,694 | -1.16(-0.87%) |
May 21, 2015 | 132.32 | 133.06 | 132.32 | 132.95 | 148,794 | +0.41(+0.31%) |
May 20, 2015 | 132.72 | 133.15 | 132.31 | 132.54 | 126,916 | -0.50(-0.37%) |
May 19, 2015 | 133.34 | 133.72 | 132.80 | 133.04 | 234,637 | +0.09(+0.07%) |
May 18, 2015 | 132.91 | 133.00 | 132.68 | 132.94 | 148,175 | +0.06(+0.04%) |
May 15, 2015 | 132.20 | 132.91 | 132.20 | 132.89 | 186,361 | +1.35(+1.03%) |
May 14, 2015 | 131.32 | 131.57 | 130.59 | 131.53 | 157,777 | +1.27(+0.97%) |
May 13, 2015 | 130.96 | 131.52 | 130.17 | 130.26 | 377,231 | -0.99(-0.76%) |
May 12, 2015 | 131.11 | 131.63 | 130.63 | 131.26 | 607,718 | +0.20(+0.15%) |
May 11, 2015 | 131.47 | 131.80 | 131.03 | 131.06 | 793,625 | -4.45(-3.29%) |
May 08, 2015 | 133.01 | 135.72 | 132.89 | 135.51 | 336,040 | +4.00(+3.05%) |
May 07, 2015 | 130.49 | 131.64 | 130.47 | 131.50 | 218,657 | +0.72(+0.55%) |
May 06, 2015 | 130.93 | 131.57 | 130.15 | 130.78 | 339,291 | -0.37(-0.28%) |
May 05, 2015 | 132.97 | 133.29 | 131.06 | 131.15 | 279,081 | -2.39(-1.79%) |
May 04, 2015 | 133.29 | 133.90 | 133.09 | 133.54 | 180,342 | +0.10(+0.07%) |