Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 124.93 | 126.22 | 124.38 | 125.29 | 3,313,699 | +1.22(+0.98%) |
Jul 30, 2015 | 122.50 | 124.51 | 121.29 | 124.07 | 4,783,655 | +0.45(+0.36%) |
Jul 29, 2015 | 126.02 | 126.26 | 122.72 | 123.62 | 4,621,090 | -1.77(-1.41%) |
Jul 28, 2015 | 123.73 | 125.56 | 122.40 | 125.39 | 6,545,398 | +3.03(+2.48%) |
Jul 27, 2015 | 122.65 | 123.34 | 121.09 | 122.36 | 8,896,077 | -1.31(-1.06%) |
Jul 24, 2015 | 126.64 | 127.41 | 123.14 | 123.67 | 11,974,474 | -5.30(-4.11%) |
Jul 23, 2015 | 129.16 | 130.22 | 128.50 | 128.97 | 5,557,885 | -0.20(-0.15%) |
Jul 22, 2015 | 127.78 | 129.58 | 127.38 | 129.16 | 4,166,665 | -0.37(-0.29%) |
Jul 21, 2015 | 130.36 | 130.58 | 128.08 | 129.54 | 4,246,397 | -0.82(-0.63%) |
Jul 20, 2015 | 130.78 | 131.27 | 129.87 | 130.36 | 3,699,335 | +0.14(+0.10%) |
Jul 17, 2015 | 129.38 | 130.26 | 128.67 | 130.22 | 3,948,256 | +0.63(+0.48%) |
Jul 16, 2015 | 128.89 | 129.86 | 128.18 | 129.60 | 4,495,749 | +1.61(+1.26%) |
Jul 15, 2015 | 128.74 | 130.01 | 127.44 | 127.99 | 7,368,307 | +0.92(+0.73%) |
Jul 14, 2015 | 124.60 | 127.31 | 124.22 | 127.06 | 5,725,653 | +2.88(+2.32%) |
Jul 13, 2015 | 123.22 | 124.49 | 123.15 | 124.19 | 3,706,946 | +2.08(+1.70%) |
Jul 10, 2015 | 121.85 | 122.12 | 120.38 | 122.11 | 4,135,905 | +1.98(+1.65%) |
Jul 09, 2015 | 120.64 | 121.00 | 119.67 | 120.12 | 3,959,815 | +1.30(+1.09%) |
Jul 08, 2015 | 120.86 | 121.43 | 118.53 | 118.82 | 7,577,459 | -3.48(-2.85%) |
Jul 07, 2015 | 122.26 | 122.47 | 119.83 | 122.31 | 4,351,188 | +0.35(+0.28%) |
Jul 06, 2015 | 120.42 | 123.10 | 119.88 | 121.96 | 3,497,034 | +0.66(+0.54%) |
Jul 02, 2015 | 121.88 | 121.30 | 121.30 | 121.30 | 2,566,733 | +0.15(+0.12%) |
Jul 01, 2015 | 122.51 | 122.83 | 120.50 | 121.16 | 4,095,870 | +0.31(+0.25%) |
Jun 30, 2015 | 119.94 | 121.24 | 118.98 | 120.85 | 6,580,167 | +2.75(+2.33%) |
Jun 29, 2015 | 120.53 | 121.82 | 118.10 | 118.10 | 6,217,704 | -4.00(-3.28%) |
Jun 26, 2015 | 123.48 | 123.64 | 120.96 | 122.10 | 5,729,500 | -1.00(-0.81%) |
Jun 25, 2015 | 123.83 | 124.45 | 122.34 | 123.10 | 4,598,189 | -0.57(-0.46%) |
Jun 24, 2015 | 125.24 | 125.54 | 123.34 | 123.67 | 3,820,045 | -1.85(-1.48%) |
Jun 23, 2015 | 125.61 | 126.11 | 124.73 | 125.53 | 3,676,278 | +0.03(+0.02%) |
Jun 22, 2015 | 124.69 | 125.62 | 124.23 | 125.50 | 5,302,528 | +1.86(+1.50%) |
Jun 19, 2015 | 123.81 | 124.19 | 122.83 | 123.64 | 6,278,906 | -0.13(-0.10%) |
Jun 18, 2015 | 120.59 | 123.93 | 120.44 | 123.77 | 10,297,167 | +3.71(+3.09%) |
Jun 17, 2015 | 119.80 | 120.53 | 119.35 | 120.06 | 3,976,964 | +0.71(+0.60%) |
Jun 16, 2015 | 118.57 | 119.73 | 118.41 | 119.35 | 2,835,487 | +0.23(+0.19%) |
Jun 15, 2015 | 118.21 | 119.25 | 117.33 | 119.12 | 4,243,844 | -0.07(-0.06%) |
Jun 12, 2015 | 119.79 | 120.17 | 118.57 | 119.19 | 3,905,818 | -1.37(-1.13%) |
Jun 11, 2015 | 120.19 | 120.73 | 119.65 | 120.56 | 3,889,362 | +0.73(+0.61%) |
Jun 10, 2015 | 117.83 | 119.91 | 117.19 | 119.82 | 5,948,498 | +1.70(+1.44%) |
Jun 09, 2015 | 119.50 | 119.55 | 117.41 | 118.12 | 7,800,878 | -1.43(-1.20%) |
Jun 08, 2015 | 120.25 | 120.50 | 118.98 | 119.55 | 4,829,830 | -0.66(-0.55%) |
Jun 05, 2015 | 118.40 | 120.44 | 117.62 | 120.22 | 6,146,958 | +1.39(+1.17%) |
Jun 04, 2015 | 119.10 | 119.93 | 117.93 | 118.83 | 4,684,488 | -0.67(-0.56%) |
Jun 03, 2015 | 119.76 | 119.94 | 118.77 | 119.49 | 2,661,611 | +0.45(+0.37%) |
Jun 02, 2015 | 119.03 | 119.92 | 118.01 | 119.05 | 5,095,498 | -0.44(-0.37%) |
Jun 01, 2015 | 120.21 | 120.33 | 118.11 | 119.49 | 4,117,935 | -0.07(-0.06%) |
May 29, 2015 | 119.40 | 120.48 | 118.97 | 119.56 | 6,768,194 | +0.05(+0.04%) |
May 28, 2015 | 119.66 | 120.20 | 118.57 | 119.52 | 4,744,710 | -0.68(-0.56%) |
May 27, 2015 | 118.01 | 120.21 | 117.77 | 120.19 | 4,127,573 | +2.18(+1.85%) |
May 26, 2015 | 118.73 | 119.29 | 117.42 | 118.01 | 4,038,002 | -1.39(-1.16%) |
May 22, 2015 | 119.07 | 119.40 | 119.40 | 119.40 | 2,697,710 | +0.31(+0.26%) |
May 21, 2015 | 119.27 | 119.64 | 118.44 | 119.09 | 2,722,846 | +0.00(+0.00%) |
May 20, 2015 | 118.07 | 119.78 | 116.99 | 119.09 | 4,247,478 | +1.02(+0.86%) |
May 19, 2015 | 118.18 | 118.55 | 117.45 | 118.07 | 3,557,519 | +0.06(+0.05%) |
May 18, 2015 | 115.94 | 118.13 | 115.94 | 118.01 | 4,422,792 | +1.54(+1.32%) |
May 15, 2015 | 116.58 | 116.93 | 115.88 | 116.47 | 3,638,893 | +0.01(+0.01%) |
May 14, 2015 | 115.76 | 116.49 | 113.96 | 116.47 | 4,326,919 | +1.55(+1.35%) |
May 13, 2015 | 115.55 | 116.33 | 114.37 | 114.92 | 3,474,227 | -0.31(-0.27%) |
May 12, 2015 | 114.28 | 115.60 | 113.33 | 115.22 | 6,152,304 | -0.16(-0.14%) |
May 11, 2015 | 115.94 | 116.25 | 114.97 | 115.39 | 3,578,219 | +0.05(+0.04%) |
May 08, 2015 | 114.24 | 115.86 | 114.01 | 115.34 | 6,413,853 | +2.63(+2.33%) |
May 07, 2015 | 112.39 | 112.97 | 110.94 | 112.71 | 4,886,334 | +1.11(+1.00%) |
May 06, 2015 | 111.96 | 112.67 | 110.32 | 111.60 | 6,295,100 | +0.89(+0.80%) |
May 05, 2015 | 112.75 | 112.97 | 110.41 | 110.71 | 6,163,878 | -2.36(-2.08%) |
May 04, 2015 | 112.91 | 114.88 | 112.77 | 113.06 | 6,973,527 | +0.39(+0.35%) |