Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 124.61 | 125.89 | 124.06 | 124.97 | 3,322,329 | +1.22(+0.98%) |
Jul 30, 2015 | 122.18 | 124.19 | 120.97 | 123.75 | 4,796,113 | +0.45(+0.36%) |
Jul 29, 2015 | 125.69 | 125.93 | 122.40 | 123.30 | 4,633,125 | -1.77(-1.41%) |
Jul 28, 2015 | 123.41 | 125.23 | 122.08 | 125.07 | 6,562,445 | +3.03(+2.48%) |
Jul 27, 2015 | 122.33 | 123.02 | 120.77 | 122.04 | 8,919,245 | -1.31(-1.06%) |
Jul 24, 2015 | 126.31 | 127.08 | 122.82 | 123.35 | 12,005,660 | -5.28(-4.11%) |
Jul 23, 2015 | 128.83 | 129.88 | 128.17 | 128.63 | 5,572,360 | -0.20(-0.15%) |
Jul 22, 2015 | 127.44 | 129.24 | 127.05 | 128.83 | 4,177,516 | -0.37(-0.29%) |
Jul 21, 2015 | 130.02 | 130.24 | 127.75 | 129.20 | 4,257,456 | -0.82(-0.63%) |
Jul 20, 2015 | 130.44 | 130.93 | 129.53 | 130.02 | 3,708,969 | +0.13(+0.10%) |
Jul 17, 2015 | 129.04 | 129.92 | 128.34 | 129.89 | 3,958,539 | +0.63(+0.48%) |
Jul 16, 2015 | 128.55 | 129.53 | 127.85 | 129.26 | 4,507,457 | +1.60(+1.26%) |
Jul 15, 2015 | 128.41 | 129.68 | 127.11 | 127.66 | 7,387,496 | +0.92(+0.73%) |
Jul 14, 2015 | 124.28 | 126.98 | 123.90 | 126.73 | 5,740,564 | +2.87(+2.32%) |
Jul 13, 2015 | 122.90 | 124.16 | 122.83 | 123.86 | 3,716,600 | +2.07(+1.70%) |
Jul 10, 2015 | 121.53 | 121.81 | 120.07 | 121.79 | 4,146,676 | +1.98(+1.65%) |
Jul 09, 2015 | 120.32 | 120.69 | 119.36 | 119.81 | 3,970,128 | +1.29(+1.09%) |
Jul 08, 2015 | 120.55 | 121.12 | 118.22 | 118.52 | 7,597,193 | -3.48(-2.85%) |
Jul 07, 2015 | 121.94 | 122.15 | 119.52 | 121.99 | 4,362,520 | +0.35(+0.28%) |
Jul 06, 2015 | 120.11 | 122.78 | 119.57 | 121.64 | 3,506,141 | +0.66(+0.54%) |
Jul 02, 2015 | 121.56 | 120.99 | 120.99 | 120.99 | 2,573,417 | +0.15(+0.12%) |
Jul 01, 2015 | 122.19 | 122.51 | 120.19 | 120.84 | 4,106,537 | +0.30(+0.25%) |
Jun 30, 2015 | 119.63 | 120.93 | 118.67 | 120.54 | 6,597,304 | +2.74(+2.33%) |
Jun 29, 2015 | 120.22 | 121.50 | 117.79 | 117.79 | 6,233,897 | -3.99(-3.28%) |
Jun 26, 2015 | 123.16 | 123.32 | 120.64 | 121.78 | 5,744,421 | -1.00(-0.81%) |
Jun 25, 2015 | 123.51 | 124.13 | 122.02 | 122.78 | 4,610,164 | -0.57(-0.46%) |
Jun 24, 2015 | 124.92 | 125.21 | 123.02 | 123.35 | 3,829,993 | -1.85(-1.48%) |
Jun 23, 2015 | 125.28 | 125.78 | 124.41 | 125.20 | 3,685,852 | +0.03(+0.02%) |
Jun 22, 2015 | 124.36 | 125.30 | 123.91 | 125.17 | 5,316,337 | +1.85(+1.50%) |
Jun 19, 2015 | 123.49 | 123.87 | 122.51 | 123.32 | 6,295,259 | -0.13(-0.10%) |
Jun 18, 2015 | 120.27 | 123.61 | 120.13 | 123.45 | 10,323,985 | +3.70(+3.09%) |
Jun 17, 2015 | 119.49 | 120.22 | 119.04 | 119.75 | 3,987,322 | +0.71(+0.60%) |
Jun 16, 2015 | 118.26 | 119.42 | 118.10 | 119.04 | 2,842,872 | +0.23(+0.19%) |
Jun 15, 2015 | 117.90 | 118.94 | 117.03 | 118.81 | 4,254,897 | -0.07(-0.06%) |
Jun 12, 2015 | 119.48 | 119.86 | 118.26 | 118.88 | 3,915,990 | -1.36(-1.13%) |
Jun 11, 2015 | 119.88 | 120.42 | 119.34 | 120.24 | 3,899,491 | +0.73(+0.61%) |
Jun 10, 2015 | 117.53 | 119.60 | 116.89 | 119.51 | 5,963,990 | +1.70(+1.44%) |
Jun 09, 2015 | 119.19 | 119.24 | 117.11 | 117.82 | 7,821,194 | -1.43(-1.20%) |
Jun 08, 2015 | 119.93 | 120.19 | 118.67 | 119.24 | 4,842,409 | -0.66(-0.55%) |
Jun 05, 2015 | 118.09 | 120.13 | 117.31 | 119.91 | 6,162,966 | +1.39(+1.17%) |
Jun 04, 2015 | 118.79 | 119.62 | 117.63 | 118.52 | 4,696,688 | -0.66(-0.56%) |
Jun 03, 2015 | 119.45 | 119.63 | 118.46 | 119.18 | 2,668,542 | +0.45(+0.37%) |
Jun 02, 2015 | 118.72 | 119.61 | 117.70 | 118.74 | 5,108,768 | -0.44(-0.37%) |
Jun 01, 2015 | 119.89 | 120.02 | 117.80 | 119.18 | 4,128,659 | -0.07(-0.06%) |
May 29, 2015 | 119.09 | 120.17 | 118.66 | 119.25 | 6,785,821 | +0.05(+0.04%) |
May 28, 2015 | 119.35 | 119.89 | 118.26 | 119.20 | 4,757,067 | -0.68(-0.56%) |
May 27, 2015 | 117.70 | 119.89 | 117.46 | 119.88 | 4,138,323 | +2.18(+1.85%) |
May 26, 2015 | 118.43 | 118.98 | 117.12 | 117.70 | 4,048,518 | -1.39(-1.16%) |
May 22, 2015 | 118.76 | 119.09 | 119.09 | 119.09 | 2,704,736 | +0.31(+0.26%) |
May 21, 2015 | 118.96 | 119.33 | 118.14 | 118.78 | 2,729,938 | +0.00(+0.00%) |
May 20, 2015 | 117.76 | 119.47 | 116.69 | 118.78 | 4,258,539 | +1.02(+0.86%) |
May 19, 2015 | 117.87 | 118.24 | 117.15 | 117.76 | 3,566,784 | +0.06(+0.05%) |
May 18, 2015 | 115.63 | 117.83 | 115.63 | 117.70 | 4,434,310 | +1.53(+1.32%) |
May 15, 2015 | 116.27 | 116.62 | 115.58 | 116.17 | 3,648,370 | +0.01(+0.01%) |
May 14, 2015 | 115.46 | 116.19 | 113.67 | 116.17 | 4,338,188 | +1.55(+1.35%) |
May 13, 2015 | 115.25 | 116.03 | 114.08 | 114.62 | 3,483,275 | -0.31(-0.27%) |
May 12, 2015 | 113.98 | 115.30 | 113.04 | 114.92 | 6,168,326 | -0.16(-0.14%) |
May 11, 2015 | 115.64 | 115.95 | 114.67 | 115.09 | 3,587,537 | +0.05(+0.04%) |
May 08, 2015 | 113.94 | 115.56 | 113.72 | 115.04 | 6,430,557 | +2.62(+2.33%) |
May 07, 2015 | 112.10 | 112.67 | 110.65 | 112.42 | 4,899,059 | +1.11(+0.99%) |
May 06, 2015 | 111.67 | 112.38 | 110.03 | 111.31 | 6,311,494 | +0.89(+0.81%) |
May 05, 2015 | 112.46 | 112.67 | 110.12 | 110.42 | 6,179,931 | -2.35(-2.08%) |
May 04, 2015 | 112.61 | 114.58 | 112.48 | 112.77 | 6,991,688 | +0.39(+0.35%) |