Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 123.16 | 123.16 | 122.16 | 122.41 | 1,646,131 | +0.00(+0.00%) |
Jul 30, 2015 | 122.28 | 122.88 | 121.33 | 122.41 | 1,653,145 | -0.07(-0.06%) |
Jul 29, 2015 | 121.99 | 123.64 | 121.95 | 122.48 | 2,184,740 | +0.70(+0.57%) |
Jul 28, 2015 | 121.76 | 121.90 | 120.39 | 121.78 | 1,633,902 | +0.25(+0.21%) |
Jul 27, 2015 | 121.97 | 122.06 | 120.92 | 121.52 | 1,698,952 | -0.62(-0.51%) |
Jul 24, 2015 | 122.75 | 122.94 | 122.06 | 122.15 | 1,510,667 | -0.51(-0.42%) |
Jul 23, 2015 | 123.71 | 123.84 | 122.48 | 122.66 | 1,610,639 | -0.66(-0.53%) |
Jul 22, 2015 | 122.34 | 123.40 | 122.17 | 123.32 | 1,913,509 | +1.21(+0.99%) |
Jul 21, 2015 | 122.32 | 122.49 | 121.68 | 122.11 | 1,884,680 | -0.08(-0.07%) |
Jul 20, 2015 | 121.80 | 122.35 | 121.33 | 122.19 | 1,476,200 | +0.30(+0.25%) |
Jul 17, 2015 | 121.41 | 122.06 | 120.61 | 121.89 | 2,186,622 | +0.30(+0.24%) |
Jul 16, 2015 | 121.44 | 121.73 | 120.84 | 121.59 | 1,362,760 | +0.59(+0.49%) |
Jul 15, 2015 | 121.25 | 121.47 | 120.40 | 121.00 | 1,550,968 | -0.25(-0.21%) |
Jul 14, 2015 | 121.02 | 121.56 | 120.60 | 121.25 | 1,795,718 | -0.11(-0.09%) |
Jul 13, 2015 | 121.19 | 122.22 | 121.07 | 121.36 | 2,193,407 | +1.13(+0.94%) |
Jul 10, 2015 | 119.38 | 120.83 | 118.93 | 120.23 | 3,379,484 | +2.75(+2.35%) |
Jul 09, 2015 | 119.08 | 119.21 | 116.01 | 117.48 | 3,939,383 | -0.38(-0.32%) |
Jul 08, 2015 | 117.93 | 118.39 | 117.33 | 117.86 | 3,462,858 | -0.51(-0.43%) |
Jul 07, 2015 | 114.83 | 118.68 | 114.60 | 118.36 | 4,498,630 | +3.89(+3.40%) |
Jul 06, 2015 | 113.86 | 115.28 | 113.78 | 114.47 | 2,908,622 | -0.43(-0.37%) |
Jul 02, 2015 | 115.42 | 114.90 | 114.90 | 114.90 | 1,363,161 | -0.08(-0.07%) |
Jul 01, 2015 | 114.40 | 115.05 | 114.19 | 114.99 | 2,026,551 | +1.20(+1.06%) |
Jun 30, 2015 | 114.89 | 115.17 | 113.50 | 113.78 | 2,913,269 | -0.53(-0.46%) |
Jun 29, 2015 | 115.42 | 116.11 | 114.29 | 114.31 | 2,330,229 | -2.00(-1.72%) |
Jun 26, 2015 | 116.21 | 116.80 | 115.86 | 116.31 | 2,669,462 | +0.51(+0.44%) |
Jun 25, 2015 | 116.64 | 117.87 | 115.78 | 115.80 | 1,971,472 | -0.75(-0.64%) |
Jun 24, 2015 | 117.39 | 117.83 | 116.49 | 116.55 | 2,333,490 | -1.10(-0.94%) |
Jun 23, 2015 | 118.31 | 118.70 | 117.55 | 117.65 | 1,769,059 | -0.45(-0.39%) |
Jun 22, 2015 | 118.65 | 118.93 | 118.01 | 118.10 | 1,680,207 | -0.09(-0.08%) |
Jun 19, 2015 | 118.44 | 119.19 | 118.09 | 118.20 | 3,274,004 | -0.17(-0.14%) |
Jun 18, 2015 | 117.51 | 118.87 | 117.29 | 118.36 | 2,462,023 | +1.37(+1.17%) |
Jun 17, 2015 | 116.21 | 117.37 | 116.16 | 117.00 | 1,790,040 | +0.75(+0.65%) |
Jun 16, 2015 | 115.58 | 116.46 | 115.54 | 116.24 | 1,844,903 | +0.63(+0.55%) |
Jun 15, 2015 | 116.21 | 116.52 | 115.56 | 115.61 | 2,303,492 | -1.31(-1.12%) |
Jun 12, 2015 | 117.15 | 117.35 | 116.69 | 116.92 | 1,532,106 | -0.45(-0.39%) |
Jun 11, 2015 | 117.64 | 118.34 | 117.26 | 117.37 | 1,593,340 | -0.09(-0.08%) |
Jun 10, 2015 | 116.53 | 117.89 | 116.48 | 117.46 | 2,048,352 | +1.17(+1.01%) |
Jun 09, 2015 | 116.19 | 116.90 | 116.10 | 116.29 | 2,420,202 | -0.01(-0.01%) |
Jun 08, 2015 | 117.03 | 117.03 | 116.28 | 116.30 | 2,231,227 | -0.61(-0.53%) |
Jun 05, 2015 | 118.57 | 118.63 | 116.88 | 116.92 | 3,802,275 | -1.58(-1.33%) |
Jun 04, 2015 | 119.10 | 120.05 | 118.36 | 118.49 | 3,440,673 | -1.25(-1.04%) |
Jun 03, 2015 | 119.35 | 120.06 | 118.94 | 119.74 | 2,205,992 | +0.61(+0.52%) |
Jun 02, 2015 | 119.60 | 120.19 | 118.69 | 119.12 | 2,330,727 | -0.83(-0.70%) |
Jun 01, 2015 | 120.51 | 120.68 | 119.55 | 119.96 | 2,591,734 | -0.17(-0.14%) |
May 29, 2015 | 121.13 | 121.27 | 119.44 | 120.12 | 3,593,136 | -1.41(-1.16%) |
May 28, 2015 | 121.58 | 122.97 | 120.61 | 121.53 | 3,805,613 | -0.98(-0.80%) |
May 27, 2015 | 121.00 | 122.69 | 120.56 | 122.51 | 3,495,800 | +1.83(+1.52%) |
May 26, 2015 | 121.38 | 121.66 | 120.54 | 120.68 | 2,937,921 | -0.36(-0.30%) |
May 22, 2015 | 121.23 | 121.04 | 121.04 | 121.04 | 1,411,947 | -0.22(-0.18%) |
May 21, 2015 | 120.78 | 121.81 | 120.34 | 121.26 | 1,827,432 | +0.38(+0.31%) |
May 20, 2015 | 122.21 | 122.21 | 120.69 | 120.88 | 1,947,624 | -1.05(-0.86%) |
May 19, 2015 | 122.00 | 122.58 | 121.57 | 121.94 | 1,581,935 | -0.27(-0.22%) |
May 18, 2015 | 121.94 | 122.40 | 121.36 | 122.21 | 1,723,447 | +0.19(+0.16%) |
May 15, 2015 | 120.66 | 122.12 | 120.25 | 122.01 | 2,797,786 | +1.88(+1.56%) |
May 14, 2015 | 121.42 | 121.42 | 119.23 | 120.13 | 3,589,079 | -0.54(-0.45%) |
May 13, 2015 | 121.21 | 122.40 | 120.23 | 120.67 | 2,535,356 | -0.70(-0.58%) |
May 12, 2015 | 121.31 | 122.16 | 120.82 | 121.37 | 2,283,670 | -0.17(-0.14%) |
May 11, 2015 | 122.61 | 123.28 | 121.48 | 121.54 | 2,263,293 | -1.36(-1.10%) |
May 08, 2015 | 123.00 | 124.31 | 122.83 | 122.90 | 2,051,955 | +1.11(+0.91%) |
May 07, 2015 | 121.75 | 122.67 | 121.32 | 121.78 | 3,044,854 | -0.18(-0.15%) |
May 06, 2015 | 122.45 | 122.86 | 121.32 | 121.96 | 2,062,226 | +0.23(+0.19%) |
May 05, 2015 | 122.26 | 122.78 | 121.56 | 121.73 | 2,100,506 | -1.05(-0.86%) |
May 04, 2015 | 122.48 | 123.17 | 121.83 | 122.79 | 1,529,402 | +0.30(+0.25%) |