Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 114.63 | 114.98 | 112.69 | 112.97 | 2,882,322 | -1.18(-1.03%) |
Jul 30, 2015 | 114.36 | 114.64 | 112.36 | 114.15 | 2,651,141 | +1.55(+1.38%) |
Jul 29, 2015 | 112.52 | 112.94 | 111.12 | 112.60 | 2,669,504 | +0.29(+0.26%) |
Jul 28, 2015 | 110.81 | 112.37 | 109.90 | 112.31 | 3,538,677 | +2.08(+1.89%) |
Jul 27, 2015 | 109.27 | 110.55 | 107.95 | 110.23 | 3,783,574 | +0.23(+0.21%) |
Jul 24, 2015 | 111.62 | 111.95 | 109.73 | 110.00 | 3,223,436 | -2.05(-1.83%) |
Jul 23, 2015 | 114.16 | 114.24 | 111.57 | 112.05 | 2,854,301 | -1.83(-1.61%) |
Jul 22, 2015 | 111.50 | 114.23 | 111.02 | 113.88 | 4,433,859 | +2.33(+2.09%) |
Jul 21, 2015 | 111.50 | 112.56 | 109.11 | 111.55 | 3,933,687 | -0.05(-0.04%) |
Jul 20, 2015 | 113.13 | 113.14 | 111.04 | 111.60 | 2,900,796 | -1.32(-1.17%) |
Jul 17, 2015 | 112.76 | 113.48 | 111.26 | 112.92 | 4,297,657 | +0.01(+0.01%) |
Jul 16, 2015 | 115.66 | 115.96 | 112.81 | 112.91 | 4,819,966 | -2.57(-2.23%) |
Jul 15, 2015 | 115.79 | 117.01 | 114.92 | 115.48 | 2,915,583 | -0.27(-0.23%) |
Jul 14, 2015 | 113.30 | 115.97 | 113.20 | 115.75 | 3,266,663 | +1.73(+1.52%) |
Jul 13, 2015 | 115.90 | 116.27 | 112.37 | 114.02 | 5,353,943 | -0.58(-0.51%) |
Jul 10, 2015 | 114.02 | 114.80 | 112.57 | 114.60 | 4,735,036 | +1.93(+1.71%) |
Jul 09, 2015 | 115.73 | 116.51 | 112.56 | 112.67 | 5,282,255 | +0.00(+0.00%) |
Jul 08, 2015 | 114.88 | 115.93 | 112.67 | 112.67 | 5,307,809 | -2.66(-2.31%) |
Jul 07, 2015 | 117.72 | 118.20 | 112.68 | 115.33 | 9,846,970 | -2.10(-1.79%) |
Jul 06, 2015 | 117.81 | 120.73 | 115.56 | 117.43 | 16,434,058 | -8.08(-6.44%) |
Jul 02, 2015 | 129.41 | 125.51 | 125.51 | 125.51 | 3,168,500 | -3.39(-2.63%) |
Jul 01, 2015 | 128.95 | 129.36 | 127.25 | 128.90 | 2,452,613 | +1.44(+1.13%) |
Jun 30, 2015 | 128.32 | 128.71 | 127.25 | 127.46 | 2,397,481 | +0.18(+0.14%) |
Jun 29, 2015 | 128.59 | 129.48 | 127.04 | 127.28 | 3,185,561 | -2.77(-2.13%) |
Jun 26, 2015 | 132.83 | 134.40 | 130.05 | 130.05 | 5,583,318 | -2.55(-1.92%) |
Jun 25, 2015 | 127.66 | 133.05 | 126.73 | 132.60 | 8,857,749 | +5.09(+3.99%) |
Jun 24, 2015 | 127.10 | 128.64 | 125.90 | 127.51 | 8,226,375 | -0.69(-0.54%) |
Jun 23, 2015 | 128.29 | 128.75 | 126.47 | 128.20 | 6,173,908 | +0.15(+0.12%) |
Jun 22, 2015 | 127.91 | 130.17 | 127.79 | 128.05 | 7,390,890 | +3.98(+3.21%) |
Jun 19, 2015 | 124.37 | 124.67 | 123.85 | 124.07 | 2,070,285 | -0.43(-0.35%) |
Jun 18, 2015 | 124.06 | 125.39 | 124.02 | 124.50 | 2,123,540 | +0.64(+0.52%) |
Jun 17, 2015 | 125.77 | 126.84 | 123.45 | 123.86 | 2,797,549 | -1.11(-0.89%) |
Jun 16, 2015 | 124.88 | 128.65 | 123.12 | 124.97 | 6,827,773 | +3.96(+3.27%) |
Jun 15, 2015 | 115.31 | 124.00 | 114.85 | 121.01 | 6,380,874 | +5.14(+4.44%) |
Jun 12, 2015 | 117.23 | 117.45 | 115.76 | 115.87 | 1,746,043 | -2.08(-1.76%) |
Jun 11, 2015 | 118.21 | 118.59 | 117.73 | 117.95 | 1,674,918 | +0.01(+0.01%) |
Jun 10, 2015 | 117.08 | 118.53 | 116.98 | 117.94 | 1,590,631 | +0.70(+0.60%) |
Jun 09, 2015 | 116.35 | 117.49 | 115.94 | 117.24 | 2,060,399 | +1.24(+1.07%) |
Jun 08, 2015 | 117.00 | 117.80 | 115.98 | 116.00 | 1,350,103 | -0.86(-0.74%) |
Jun 05, 2015 | 115.58 | 117.16 | 115.01 | 116.86 | 1,441,535 | +0.88(+0.76%) |
Jun 04, 2015 | 116.01 | 116.95 | 115.45 | 115.98 | 1,908,847 | -0.97(-0.83%) |
Jun 03, 2015 | 117.87 | 118.14 | 115.76 | 116.95 | 3,102,221 | -0.38(-0.32%) |
Jun 02, 2015 | 119.24 | 119.50 | 116.89 | 117.33 | 2,630,194 | -2.29(-1.91%) |
Jun 01, 2015 | 118.06 | 120.19 | 117.97 | 119.62 | 3,900,656 | +1.65(+1.40%) |
May 29, 2015 | 116.47 | 120.15 | 114.47 | 117.97 | 5,255,359 | +1.58(+1.36%) |
May 28, 2015 | 115.35 | 116.56 | 114.98 | 116.39 | 1,903,593 | +1.18(+1.02%) |
May 27, 2015 | 115.00 | 115.84 | 114.04 | 115.21 | 1,481,477 | +1.33(+1.17%) |
May 26, 2015 | 114.70 | 114.84 | 113.73 | 113.88 | 1,698,698 | -0.64(-0.56%) |
May 22, 2015 | 114.31 | 114.52 | 114.52 | 114.52 | 1,740,100 | -0.17(-0.15%) |
May 21, 2015 | 114.00 | 114.86 | 113.80 | 114.69 | 1,089,915 | +0.29(+0.25%) |
May 20, 2015 | 114.12 | 114.76 | 113.72 | 114.40 | 1,753,241 | +0.31(+0.27%) |
May 19, 2015 | 113.99 | 114.61 | 113.81 | 114.09 | 1,272,865 | +0.36(+0.32%) |
May 18, 2015 | 112.61 | 113.89 | 112.15 | 113.73 | 1,516,893 | +0.99(+0.88%) |
May 15, 2015 | 111.97 | 112.75 | 111.57 | 112.74 | 1,641,279 | +1.26(+1.13%) |
May 14, 2015 | 110.89 | 111.56 | 110.83 | 111.48 | 1,203,928 | +1.69(+1.54%) |
May 13, 2015 | 110.17 | 111.00 | 109.66 | 109.79 | 1,590,298 | -0.29(-0.26%) |
May 12, 2015 | 108.73 | 111.12 | 108.66 | 110.08 | 1,638,858 | +0.78(+0.71%) |
May 11, 2015 | 109.15 | 110.28 | 109.01 | 109.30 | 1,090,578 | +0.04(+0.04%) |
May 08, 2015 | 108.85 | 109.83 | 108.62 | 109.26 | 1,280,168 | +1.37(+1.27%) |
May 07, 2015 | 107.00 | 108.72 | 107.00 | 107.89 | 1,415,124 | +0.52(+0.48%) |
May 06, 2015 | 107.99 | 108.34 | 106.63 | 107.37 | 1,210,233 | +0.17(+0.16%) |
May 05, 2015 | 108.60 | 108.85 | 106.87 | 107.20 | 1,922,589 | -1.99(-1.82%) |
May 04, 2015 | 108.68 | 109.82 | 108.55 | 109.19 | 1,819,323 | +0.72(+0.66%) |