Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 127.32 | 128.35 | 126.91 | 127.69 | 3,571,860 | +1.03(+0.81%) |
Jul 30, 2015 | 126.96 | 127.47 | 125.95 | 126.66 | 2,985,287 | -1.00(-0.78%) |
Jul 29, 2015 | 126.19 | 128.08 | 126.09 | 127.66 | 3,681,276 | +2.06(+1.64%) |
Jul 28, 2015 | 125.42 | 125.92 | 123.56 | 125.60 | 4,671,765 | +0.69(+0.55%) |
Jul 27, 2015 | 126.85 | 126.96 | 124.70 | 124.91 | 3,987,885 | -2.68(-2.10%) |
Jul 24, 2015 | 129.14 | 129.72 | 127.52 | 127.59 | 2,771,880 | -1.82(-1.40%) |
Jul 23, 2015 | 130.19 | 131.03 | 129.12 | 129.41 | 4,579,602 | -0.32(-0.25%) |
Jul 22, 2015 | 131.88 | 132.12 | 128.52 | 129.72 | 7,041,914 | +1.30(+1.01%) |
Jul 21, 2015 | 129.83 | 129.83 | 127.73 | 128.42 | 5,025,542 | -1.52(-1.17%) |
Jul 20, 2015 | 130.29 | 130.37 | 129.23 | 129.95 | 3,405,558 | -0.11(-0.08%) |
Jul 17, 2015 | 130.41 | 130.58 | 129.33 | 130.05 | 3,530,798 | -1.46(-1.11%) |
Jul 16, 2015 | 130.89 | 131.79 | 130.88 | 131.51 | 2,833,545 | +1.42(+1.09%) |
Jul 15, 2015 | 130.86 | 130.86 | 129.73 | 130.10 | 2,996,381 | -0.76(-0.58%) |
Jul 14, 2015 | 129.98 | 131.34 | 129.70 | 130.86 | 3,826,010 | +1.00(+0.77%) |
Jul 13, 2015 | 129.27 | 129.97 | 128.95 | 129.86 | 2,477,492 | +1.89(+1.48%) |
Jul 10, 2015 | 127.66 | 128.59 | 127.42 | 127.96 | 2,475,027 | +1.49(+1.18%) |
Jul 09, 2015 | 127.44 | 127.71 | 126.41 | 126.47 | 2,807,844 | +0.78(+0.62%) |
Jul 08, 2015 | 126.21 | 126.78 | 125.34 | 125.69 | 3,823,506 | -1.09(-0.86%) |
Jul 07, 2015 | 124.70 | 127.04 | 124.12 | 126.78 | 4,190,947 | +2.33(+1.87%) |
Jul 06, 2015 | 123.13 | 124.64 | 123.11 | 124.45 | 2,363,627 | +0.27(+0.22%) |
Jul 02, 2015 | 125.14 | 124.18 | 124.18 | 124.18 | 2,389,711 | -0.46(-0.37%) |
Jul 01, 2015 | 124.42 | 125.00 | 124.01 | 124.64 | 3,681,688 | +1.78(+1.45%) |
Jun 30, 2015 | 124.05 | 124.05 | 122.61 | 122.86 | 3,878,141 | -0.01(-0.01%) |
Jun 29, 2015 | 124.84 | 125.16 | 122.74 | 122.87 | 4,238,951 | -3.32(-2.63%) |
Jun 26, 2015 | 126.68 | 126.69 | 125.67 | 126.19 | 3,560,292 | +0.03(+0.02%) |
Jun 25, 2015 | 126.89 | 127.32 | 126.07 | 126.16 | 2,428,628 | -0.49(-0.38%) |
Jun 24, 2015 | 127.32 | 128.25 | 126.22 | 126.65 | 4,504,025 | -1.27(-0.99%) |
Jun 23, 2015 | 129.60 | 129.71 | 127.36 | 127.92 | 3,234,182 | -1.12(-0.87%) |
Jun 22, 2015 | 129.37 | 129.49 | 128.50 | 129.04 | 2,355,392 | +0.50(+0.39%) |
Jun 19, 2015 | 128.59 | 129.40 | 128.38 | 128.54 | 5,461,707 | -0.22(-0.17%) |
Jun 18, 2015 | 127.46 | 129.78 | 127.46 | 128.76 | 4,210,250 | +1.73(+1.36%) |
Jun 17, 2015 | 126.54 | 127.54 | 125.68 | 127.03 | 3,131,009 | +0.97(+0.77%) |
Jun 16, 2015 | 125.25 | 127.17 | 125.25 | 126.07 | 2,766,890 | +0.04(+0.04%) |
Jun 15, 2015 | 125.80 | 125.99 | 125.13 | 126.02 | 2,971,109 | -0.45(-0.36%) |
Jun 12, 2015 | 126.31 | 126.53 | 124.96 | 126.47 | 2,704,430 | -0.14(-0.11%) |
Jun 11, 2015 | 125.77 | 127.52 | 125.54 | 126.62 | 3,301,977 | +1.19(+0.95%) |
Jun 10, 2015 | 124.60 | 126.30 | 124.25 | 125.43 | 3,143,597 | +1.35(+1.08%) |
Jun 09, 2015 | 124.44 | 124.87 | 123.91 | 124.08 | 2,989,336 | -0.48(-0.38%) |
Jun 08, 2015 | 124.21 | 125.19 | 124.17 | 124.56 | 3,112,490 | -0.08(-0.06%) |
Jun 05, 2015 | 124.92 | 125.15 | 124.04 | 124.64 | 3,630,730 | -0.41(-0.33%) |
Jun 04, 2015 | 126.85 | 126.86 | 124.83 | 125.05 | 3,657,683 | -2.32(-1.82%) |
Jun 03, 2015 | 127.34 | 128.47 | 126.55 | 127.37 | 4,240,609 | +0.50(+0.39%) |
Jun 02, 2015 | 125.27 | 127.94 | 124.55 | 126.87 | 5,630,189 | +1.77(+1.42%) |
Jun 01, 2015 | 125.28 | 125.81 | 124.23 | 125.10 | 4,400,072 | +0.65(+0.52%) |
May 29, 2015 | 126.00 | 126.00 | 124.28 | 124.45 | 6,999,454 | -1.60(-1.27%) |
May 28, 2015 | 126.22 | 128.68 | 125.39 | 126.06 | 3,503,570 | -0.59(-0.47%) |
May 27, 2015 | 127.02 | 127.31 | 126.28 | 126.65 | 3,202,931 | +0.18(+0.14%) |
May 26, 2015 | 127.84 | 127.92 | 125.91 | 126.47 | 3,924,921 | -1.78(-1.39%) |
May 22, 2015 | 130.42 | 128.25 | 128.25 | 128.25 | 4,378,597 | -2.25(-1.72%) |
May 21, 2015 | 129.80 | 130.82 | 129.40 | 130.50 | 3,021,928 | +0.82(+0.64%) |
May 20, 2015 | 130.32 | 130.50 | 129.41 | 129.68 | 2,375,619 | -0.56(-0.43%) |
May 19, 2015 | 130.35 | 130.88 | 129.96 | 130.24 | 2,671,841 | +0.30(+0.23%) |
May 18, 2015 | 130.09 | 130.41 | 129.57 | 129.94 | 2,431,129 | -0.15(-0.12%) |
May 15, 2015 | 131.12 | 131.34 | 129.61 | 130.09 | 3,803,728 | -0.96(-0.73%) |
May 14, 2015 | 130.09 | 131.30 | 129.88 | 131.04 | 3,946,940 | +2.07(+1.61%) |
May 13, 2015 | 128.79 | 129.78 | 128.51 | 128.97 | 3,025,825 | +0.17(+0.13%) |
May 12, 2015 | 128.37 | 129.38 | 127.55 | 128.80 | 4,000,522 | -0.41(-0.32%) |
May 11, 2015 | 128.91 | 130.01 | 128.54 | 129.21 | 4,481,369 | +0.38(+0.30%) |
May 08, 2015 | 126.65 | 129.25 | 126.63 | 128.83 | 7,980,394 | +3.52(+2.81%) |
May 07, 2015 | 124.49 | 125.92 | 124.42 | 125.31 | 5,497,094 | +0.40(+0.32%) |
May 06, 2015 | 126.66 | 126.78 | 124.38 | 124.92 | 5,999,156 | -0.85(-0.68%) |
May 05, 2015 | 126.51 | 127.34 | 125.20 | 125.77 | 4,170,525 | -0.98(-0.77%) |
May 04, 2015 | 126.59 | 127.42 | 126.00 | 126.74 | 10,201,315 | -0.57(-0.45%) |