Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 135.91 | 139.22 | 134.77 | 135.22 | 9,519,738 | +3.75(+2.85%) |
Jul 30, 2015 | 130.24 | 132.07 | 128.80 | 131.47 | 5,275,364 | +0.17(+0.13%) |
Jul 29, 2015 | 132.41 | 132.99 | 129.49 | 131.30 | 6,674,837 | -0.97(-0.74%) |
Jul 28, 2015 | 127.20 | 133.85 | 127.20 | 132.27 | 11,170,754 | +5.51(+4.35%) |
Jul 27, 2015 | 122.03 | 127.05 | 121.87 | 126.76 | 7,518,638 | +5.32(+4.38%) |
Jul 24, 2015 | 124.13 | 125.37 | 120.38 | 121.44 | 5,760,240 | -4.22(-3.36%) |
Jul 23, 2015 | 126.34 | 126.44 | 124.65 | 125.65 | 2,241,359 | -0.12(-0.09%) |
Jul 22, 2015 | 123.64 | 126.10 | 123.64 | 125.77 | 2,751,527 | +0.42(+0.34%) |
Jul 21, 2015 | 126.13 | 126.53 | 124.33 | 125.35 | 3,513,092 | -0.49(-0.39%) |
Jul 20, 2015 | 125.24 | 126.65 | 124.73 | 125.84 | 3,516,243 | +0.82(+0.66%) |
Jul 17, 2015 | 124.85 | 125.19 | 122.97 | 125.02 | 4,242,434 | +0.18(+0.14%) |
Jul 16, 2015 | 123.84 | 125.39 | 123.33 | 124.84 | 3,248,237 | +1.98(+1.61%) |
Jul 15, 2015 | 122.87 | 124.47 | 122.19 | 122.86 | 3,419,826 | +0.86(+0.71%) |
Jul 14, 2015 | 119.71 | 122.75 | 119.27 | 121.99 | 4,733,659 | +2.73(+2.29%) |
Jul 13, 2015 | 118.90 | 119.88 | 118.62 | 119.27 | 2,355,129 | +1.27(+1.08%) |
Jul 10, 2015 | 117.91 | 118.33 | 116.76 | 118.00 | 5,193,282 | +2.14(+1.84%) |
Jul 09, 2015 | 116.73 | 117.84 | 115.71 | 115.86 | 5,414,952 | -0.77(-0.66%) |
Jul 08, 2015 | 118.00 | 118.57 | 116.33 | 116.63 | 3,125,876 | -2.36(-1.98%) |
Jul 07, 2015 | 118.88 | 119.22 | 116.53 | 118.98 | 2,942,546 | +0.68(+0.58%) |
Jul 06, 2015 | 116.50 | 119.50 | 116.30 | 118.30 | 3,622,160 | +0.95(+0.81%) |
Jul 02, 2015 | 118.80 | 117.35 | 117.35 | 117.35 | 2,768,393 | -1.33(-1.12%) |
Jul 01, 2015 | 118.64 | 119.26 | 117.48 | 118.68 | 3,002,962 | +1.12(+0.96%) |
Jun 30, 2015 | 117.34 | 118.09 | 116.01 | 117.55 | 5,084,479 | +1.47(+1.27%) |
Jun 29, 2015 | 119.93 | 120.95 | 115.95 | 116.08 | 6,245,064 | -4.92(-4.06%) |
Jun 26, 2015 | 122.06 | 122.35 | 120.39 | 121.00 | 4,620,322 | -0.57(-0.47%) |
Jun 25, 2015 | 123.14 | 123.16 | 121.00 | 121.56 | 3,145,806 | -0.87(-0.71%) |
Jun 24, 2015 | 123.69 | 123.92 | 121.96 | 122.43 | 3,293,694 | -1.38(-1.11%) |
Jun 23, 2015 | 125.16 | 125.19 | 123.31 | 123.81 | 3,202,038 | -0.41(-0.33%) |
Jun 22, 2015 | 123.75 | 125.01 | 123.62 | 124.21 | 2,515,855 | +1.15(+0.93%) |
Jun 19, 2015 | 122.61 | 124.22 | 122.34 | 123.07 | 6,767,544 | +0.46(+0.38%) |
Jun 18, 2015 | 119.70 | 123.10 | 119.69 | 122.61 | 4,511,444 | +3.42(+2.87%) |
Jun 17, 2015 | 120.11 | 120.20 | 118.59 | 119.18 | 3,929,041 | -0.44(-0.37%) |
Jun 16, 2015 | 119.31 | 120.07 | 118.75 | 119.63 | 2,250,165 | +0.10(+0.08%) |
Jun 15, 2015 | 118.49 | 119.73 | 117.59 | 119.53 | 3,376,192 | -0.02(-0.01%) |
Jun 12, 2015 | 120.39 | 120.78 | 118.75 | 119.54 | 3,131,849 | -1.41(-1.16%) |
Jun 11, 2015 | 120.91 | 121.73 | 119.79 | 120.95 | 4,745,134 | +1.84(+1.55%) |
Jun 10, 2015 | 117.46 | 119.36 | 115.52 | 119.11 | 7,799,193 | +0.57(+0.48%) |
Jun 09, 2015 | 119.87 | 120.30 | 117.85 | 118.53 | 3,611,304 | -1.28(-1.07%) |
Jun 08, 2015 | 120.45 | 121.34 | 119.17 | 119.81 | 2,720,051 | -0.60(-0.50%) |
Jun 05, 2015 | 121.37 | 122.06 | 119.47 | 120.41 | 4,481,704 | -0.64(-0.53%) |
Jun 04, 2015 | 119.91 | 121.34 | 119.68 | 121.05 | 5,116,389 | +0.74(+0.61%) |
Jun 03, 2015 | 120.56 | 120.88 | 119.76 | 120.32 | 2,821,483 | +0.53(+0.44%) |
Jun 02, 2015 | 120.12 | 120.96 | 118.53 | 119.79 | 3,261,299 | -0.45(-0.38%) |
Jun 01, 2015 | 120.67 | 120.98 | 119.07 | 120.24 | 3,722,105 | +0.59(+0.49%) |
May 29, 2015 | 120.06 | 120.96 | 119.14 | 119.65 | 5,764,994 | -0.83(-0.69%) |
May 28, 2015 | 122.21 | 122.21 | 119.32 | 120.48 | 5,491,823 | -2.37(-1.93%) |
May 27, 2015 | 122.48 | 123.28 | 121.96 | 122.85 | 4,357,151 | +1.09(+0.90%) |
May 26, 2015 | 123.01 | 124.40 | 120.98 | 121.76 | 5,326,086 | -3.50(-2.79%) |
May 22, 2015 | 125.26 | 125.26 | 125.26 | 125.26 | 2,136,565 | -0.20(-0.16%) |
May 21, 2015 | 125.21 | 126.14 | 124.67 | 125.45 | 2,816,451 | -0.11(-0.09%) |
May 20, 2015 | 125.55 | 126.80 | 124.35 | 125.56 | 2,647,375 | +0.32(+0.26%) |
May 19, 2015 | 125.47 | 125.67 | 124.40 | 125.24 | 2,282,182 | +0.09(+0.07%) |
May 18, 2015 | 123.82 | 125.50 | 123.49 | 125.15 | 2,813,092 | +0.83(+0.67%) |
May 15, 2015 | 125.02 | 125.29 | 123.80 | 124.32 | 3,115,147 | +0.29(+0.23%) |
May 14, 2015 | 122.44 | 124.17 | 121.13 | 124.03 | 3,548,583 | +2.75(+2.27%) |
May 13, 2015 | 122.31 | 123.46 | 120.72 | 121.28 | 3,560,460 | +0.11(+0.09%) |
May 12, 2015 | 121.75 | 121.95 | 119.23 | 121.17 | 5,693,481 | -1.55(-1.26%) |
May 11, 2015 | 123.67 | 124.19 | 122.67 | 122.71 | 3,574,782 | -0.98(-0.79%) |
May 08, 2015 | 121.75 | 124.09 | 121.25 | 123.70 | 6,121,376 | +3.38(+2.81%) |
May 07, 2015 | 121.33 | 121.78 | 119.78 | 120.31 | 5,737,789 | -0.80(-0.66%) |
May 06, 2015 | 121.91 | 122.21 | 119.36 | 121.11 | 4,938,147 | -0.37(-0.31%) |
May 05, 2015 | 122.91 | 123.58 | 121.33 | 121.49 | 4,050,016 | -2.03(-1.65%) |
May 04, 2015 | 123.06 | 124.93 | 123.02 | 123.52 | 4,582,256 | +1.33(+1.09%) |