Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 122.23 | 123.64 | 121.46 | 123.47 | 478,345 | +2.18(+1.80%) |
Jul 30, 2015 | 120.46 | 121.40 | 119.47 | 121.29 | 280,638 | +0.46(+0.38%) |
Jul 29, 2015 | 119.58 | 121.08 | 118.93 | 120.83 | 287,882 | +1.44(+1.21%) |
Jul 28, 2015 | 117.00 | 120.43 | 116.65 | 119.39 | 467,704 | +2.86(+2.45%) |
Jul 27, 2015 | 116.54 | 117.75 | 115.44 | 116.53 | 452,293 | -1.37(-1.16%) |
Jul 24, 2015 | 119.50 | 120.50 | 115.45 | 117.90 | 1,585,033 | -4.88(-3.97%) |
Jul 23, 2015 | 122.36 | 123.77 | 122.09 | 122.78 | 402,842 | +0.68(+0.56%) |
Jul 22, 2015 | 121.93 | 122.93 | 121.24 | 122.10 | 240,812 | -0.29(-0.24%) |
Jul 21, 2015 | 123.05 | 123.41 | 121.96 | 122.39 | 181,655 | -0.98(-0.79%) |
Jul 20, 2015 | 123.40 | 123.93 | 122.81 | 123.37 | 207,620 | -0.22(-0.18%) |
Jul 17, 2015 | 122.47 | 123.74 | 122.00 | 123.59 | 502,590 | +1.36(+1.11%) |
Jul 16, 2015 | 122.04 | 122.59 | 121.26 | 122.23 | 206,679 | +1.10(+0.91%) |
Jul 15, 2015 | 122.97 | 123.84 | 121.01 | 121.13 | 309,886 | -2.04(-1.66%) |
Jul 14, 2015 | 122.88 | 123.72 | 122.53 | 123.17 | 355,125 | -0.03(-0.02%) |
Jul 13, 2015 | 121.65 | 123.26 | 121.30 | 123.20 | 249,046 | +2.86(+2.38%) |
Jul 10, 2015 | 119.89 | 120.53 | 119.11 | 120.34 | 361,546 | +2.07(+1.75%) |
Jul 09, 2015 | 120.27 | 120.58 | 117.52 | 118.27 | 526,778 | -0.06(-0.05%) |
Jul 08, 2015 | 121.06 | 121.84 | 117.26 | 118.33 | 503,612 | -4.18(-3.41%) |
Jul 07, 2015 | 124.03 | 124.03 | 120.78 | 122.51 | 648,190 | -1.03(-0.83%) |
Jul 06, 2015 | 123.52 | 124.84 | 122.78 | 123.54 | 491,450 | -0.91(-0.73%) |
Jul 02, 2015 | 124.29 | 124.45 | 124.45 | 124.45 | 318,000 | +0.61(+0.49%) |
Jul 01, 2015 | 124.80 | 124.91 | 123.21 | 123.84 | 513,185 | +0.12(+0.10%) |
Jun 30, 2015 | 121.97 | 124.29 | 121.70 | 123.72 | 556,951 | +2.39(+1.97%) |
Jun 29, 2015 | 122.48 | 123.41 | 120.73 | 121.33 | 415,941 | -2.28(-1.84%) |
Jun 26, 2015 | 123.99 | 124.70 | 123.44 | 123.61 | 327,855 | -0.15(-0.12%) |
Jun 25, 2015 | 123.88 | 124.92 | 123.32 | 123.76 | 306,358 | -0.37(-0.30%) |
Jun 24, 2015 | 124.19 | 124.59 | 123.48 | 124.13 | 473,880 | -0.49(-0.39%) |
Jun 23, 2015 | 126.75 | 126.75 | 124.57 | 124.62 | 509,061 | -2.25(-1.77%) |
Jun 22, 2015 | 127.09 | 127.28 | 125.77 | 126.87 | 512,874 | +0.71(+0.56%) |
Jun 19, 2015 | 126.05 | 126.27 | 125.50 | 126.16 | 686,471 | +0.41(+0.33%) |
Jun 18, 2015 | 124.48 | 126.09 | 124.00 | 125.75 | 246,261 | +1.54(+1.24%) |
Jun 17, 2015 | 123.99 | 124.70 | 123.62 | 124.21 | 353,774 | +0.33(+0.27%) |
Jun 16, 2015 | 124.86 | 125.17 | 123.56 | 123.88 | 665,275 | -0.82(-0.66%) |
Jun 15, 2015 | 124.89 | 125.03 | 124.34 | 124.70 | 459,836 | -1.72(-1.36%) |
Jun 12, 2015 | 126.58 | 126.73 | 125.78 | 126.42 | 452,432 | -0.44(-0.35%) |
Jun 11, 2015 | 127.04 | 127.17 | 126.23 | 126.86 | 310,593 | -0.28(-0.22%) |
Jun 10, 2015 | 125.00 | 127.43 | 124.26 | 127.14 | 325,732 | +2.94(+2.37%) |
Jun 09, 2015 | 124.34 | 125.41 | 124.01 | 124.20 | 584,012 | -0.30(-0.24%) |
Jun 08, 2015 | 125.08 | 125.50 | 124.31 | 124.50 | 266,589 | -1.04(-0.83%) |
Jun 05, 2015 | 124.91 | 126.12 | 124.54 | 125.54 | 281,289 | +0.37(+0.30%) |
Jun 04, 2015 | 125.58 | 126.28 | 124.62 | 125.17 | 333,538 | -0.86(-0.68%) |
Jun 03, 2015 | 125.80 | 126.69 | 125.34 | 126.03 | 438,548 | +0.83(+0.66%) |
Jun 02, 2015 | 124.93 | 125.79 | 124.64 | 125.20 | 409,458 | -0.39(-0.31%) |
Jun 01, 2015 | 127.03 | 127.20 | 125.00 | 125.59 | 446,893 | -0.83(-0.66%) |
May 29, 2015 | 128.07 | 128.24 | 123.80 | 126.42 | 2,737,778 | -2.03(-1.58%) |
May 28, 2015 | 132.40 | 133.00 | 128.37 | 128.45 | 922,732 | -3.78(-2.86%) |
May 27, 2015 | 131.66 | 133.00 | 131.00 | 132.23 | 708,451 | +1.23(+0.94%) |
May 26, 2015 | 131.50 | 131.90 | 130.51 | 131.00 | 961,665 | -0.89(-0.67%) |
May 22, 2015 | 131.06 | 131.89 | 131.89 | 131.89 | 542,400 | +0.41(+0.31%) |
May 21, 2015 | 130.88 | 130.98 | 130.88 | 131.48 | 464,429 | +0.75(+0.57%) |
May 20, 2015 | 129.58 | 131.45 | 129.58 | 130.73 | 592,658 | +1.48(+1.15%) |
May 19, 2015 | 130.22 | 130.88 | 128.62 | 129.25 | 515,638 | -1.11(-0.85%) |
May 18, 2015 | 128.94 | 130.49 | 128.64 | 130.36 | 387,251 | +1.14(+0.88%) |
May 15, 2015 | 129.91 | 130.39 | 128.58 | 129.22 | 426,417 | -0.76(-0.58%) |
May 14, 2015 | 130.18 | 131.27 | 129.40 | 129.98 | 522,964 | -0.80(-0.61%) |
May 13, 2015 | 127.69 | 131.47 | 127.69 | 130.78 | 594,298 | +3.80(+2.99%) |
May 12, 2015 | 126.08 | 127.38 | 125.55 | 126.98 | 469,084 | +0.49(+0.39%) |
May 11, 2015 | 127.19 | 127.19 | 126.48 | 126.49 | 350,892 | -0.32(-0.25%) |
May 08, 2015 | 126.91 | 127.97 | 126.20 | 126.81 | 380,997 | +1.54(+1.23%) |
May 07, 2015 | 125.76 | 126.40 | 124.87 | 125.27 | 528,310 | -0.67(-0.53%) |
May 06, 2015 | 125.60 | 126.46 | 124.44 | 125.94 | 294,915 | +1.03(+0.82%) |
May 05, 2015 | 126.24 | 127.31 | 124.49 | 124.91 | 366,972 | -1.56(-1.23%) |
May 04, 2015 | 126.15 | 127.26 | 125.71 | 126.47 | 227,797 | +0.55(+0.44%) |