Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 134.89 | 136.00 | 133.02 | 135.00 | 1,545,982 | -0.46(-0.34%) |
Jul 30, 2015 | 126.09 | 135.90 | 121.15 | 135.46 | 3,099,814 | +9.84(+7.83%) |
Jul 29, 2015 | 128.28 | 128.98 | 125.27 | 125.62 | 1,785,220 | -2.68(-2.09%) |
Jul 28, 2015 | 124.47 | 128.56 | 122.41 | 128.30 | 1,944,884 | +5.07(+4.11%) |
Jul 27, 2015 | 124.24 | 125.35 | 121.31 | 123.23 | 2,042,296 | -2.27(-1.81%) |
Jul 24, 2015 | 130.02 | 130.69 | 124.62 | 125.50 | 1,362,793 | -5.35(-4.09%) |
Jul 23, 2015 | 131.71 | 131.95 | 129.93 | 130.85 | 870,010 | -0.17(-0.13%) |
Jul 22, 2015 | 130.51 | 132.12 | 129.94 | 131.02 | 978,521 | +0.05(+0.04%) |
Jul 21, 2015 | 133.66 | 133.88 | 129.91 | 130.97 | 1,046,828 | -2.50(-1.87%) |
Jul 20, 2015 | 134.68 | 135.15 | 132.95 | 133.47 | 1,045,590 | -0.70(-0.52%) |
Jul 17, 2015 | 134.29 | 134.48 | 132.28 | 134.17 | 1,276,717 | +0.27(+0.20%) |
Jul 16, 2015 | 133.49 | 134.32 | 133.12 | 133.90 | 2,004,214 | +0.37(+0.28%) |
Jul 15, 2015 | 130.54 | 136.31 | 130.32 | 133.53 | 3,082,393 | +4.09(+3.16%) |
Jul 14, 2015 | 124.99 | 129.83 | 123.24 | 129.44 | 1,784,404 | +5.20(+4.19%) |
Jul 13, 2015 | 123.81 | 124.56 | 123.00 | 124.24 | 1,067,043 | +1.29(+1.05%) |
Jul 10, 2015 | 122.75 | 123.39 | 121.20 | 122.95 | 1,520,504 | +2.06(+1.70%) |
Jul 09, 2015 | 123.01 | 123.90 | 120.88 | 120.89 | 1,660,148 | -0.65(-0.53%) |
Jul 08, 2015 | 126.64 | 126.86 | 120.94 | 121.54 | 1,994,112 | -5.94(-4.66%) |
Jul 07, 2015 | 129.00 | 129.46 | 125.59 | 127.48 | 1,566,992 | -1.35(-1.05%) |
Jul 06, 2015 | 128.95 | 130.62 | 126.90 | 128.83 | 2,264,618 | -2.43(-1.85%) |
Jul 02, 2015 | 127.02 | 131.26 | 131.26 | 131.26 | 3,660,500 | +5.07(+4.02%) |
Jul 01, 2015 | 124.11 | 126.64 | 124.10 | 126.19 | 1,451,130 | +2.71(+2.19%) |
Jun 30, 2015 | 124.33 | 125.16 | 122.39 | 123.48 | 1,501,378 | +1.45(+1.19%) |
Jun 29, 2015 | 125.80 | 126.47 | 121.84 | 122.03 | 1,288,200 | -4.84(-3.81%) |
Jun 26, 2015 | 130.50 | 131.00 | 126.86 | 126.87 | 4,661,797 | -1.48(-1.15%) |
Jun 25, 2015 | 130.27 | 130.84 | 127.89 | 128.35 | 1,201,403 | -1.24(-0.96%) |
Jun 24, 2015 | 131.68 | 132.98 | 129.05 | 129.59 | 1,147,559 | -2.03(-1.54%) |
Jun 23, 2015 | 129.57 | 131.77 | 129.39 | 131.62 | 1,333,080 | +2.59(+2.01%) |
Jun 22, 2015 | 127.99 | 129.24 | 126.57 | 129.03 | 887,718 | +0.99(+0.77%) |
Jun 19, 2015 | 127.46 | 129.26 | 126.54 | 128.04 | 1,925,610 | +0.41(+0.32%) |
Jun 18, 2015 | 124.62 | 127.75 | 123.94 | 127.63 | 1,410,692 | +3.58(+2.89%) |
Jun 17, 2015 | 123.57 | 125.00 | 122.86 | 124.05 | 782,457 | +0.70(+0.57%) |
Jun 16, 2015 | 123.52 | 124.97 | 123.00 | 123.34 | 603,865 | -0.16(-0.13%) |
Jun 15, 2015 | 123.65 | 124.54 | 121.39 | 123.50 | 999,150 | -0.86(-0.70%) |
Jun 12, 2015 | 125.87 | 126.29 | 122.69 | 124.36 | 964,272 | -1.99(-1.57%) |
Jun 11, 2015 | 125.86 | 126.88 | 125.15 | 126.35 | 1,216,063 | +1.17(+0.93%) |
Jun 10, 2015 | 124.49 | 126.16 | 122.39 | 125.18 | 1,291,453 | +1.10(+0.89%) |
Jun 09, 2015 | 125.76 | 125.84 | 123.06 | 124.08 | 781,233 | -1.44(-1.15%) |
Jun 08, 2015 | 127.00 | 127.27 | 124.94 | 125.52 | 892,633 | -1.83(-1.44%) |
Jun 05, 2015 | 126.10 | 127.98 | 125.03 | 127.35 | 707,534 | +0.41(+0.32%) |
Jun 04, 2015 | 125.84 | 127.92 | 125.46 | 126.94 | 1,221,343 | +0.02(+0.02%) |
Jun 03, 2015 | 124.38 | 126.98 | 124.13 | 126.92 | 935,877 | +2.12(+1.70%) |
Jun 02, 2015 | 126.28 | 127.50 | 123.30 | 124.80 | 1,341,850 | -2.00(-1.58%) |
Jun 01, 2015 | 128.48 | 128.98 | 126.11 | 126.80 | 946,909 | -1.49(-1.16%) |
May 29, 2015 | 126.92 | 128.87 | 125.67 | 128.29 | 1,212,778 | +0.89(+0.70%) |
May 28, 2015 | 126.75 | 128.24 | 126.36 | 127.40 | 799,116 | -0.40(-0.31%) |
May 27, 2015 | 123.23 | 127.90 | 121.81 | 127.80 | 1,387,117 | +5.17(+4.22%) |
May 26, 2015 | 124.80 | 125.70 | 122.34 | 122.63 | 1,140,174 | -2.45(-1.96%) |
May 22, 2015 | 124.91 | 125.08 | 125.08 | 125.08 | 1,174,000 | +0.03(+0.02%) |
May 21, 2015 | 126.42 | 127.10 | 124.31 | 125.05 | 1,202,635 | -1.70(-1.34%) |
May 20, 2015 | 127.16 | 127.99 | 124.34 | 126.75 | 1,704,889 | -1.56(-1.22%) |
May 19, 2015 | 127.29 | 129.15 | 126.41 | 128.31 | 1,097,069 | +1.00(+0.79%) |
May 18, 2015 | 126.21 | 127.46 | 125.16 | 127.31 | 1,641,704 | +1.10(+0.87%) |
May 15, 2015 | 124.17 | 127.11 | 123.54 | 126.21 | 2,213,209 | +3.21(+2.61%) |
May 14, 2015 | 126.00 | 126.41 | 121.02 | 123.00 | 2,637,053 | -2.52(-2.01%) |
May 13, 2015 | 131.25 | 131.36 | 125.00 | 125.52 | 3,879,226 | +1.44(+1.16%) |
May 11, 2015 | 129.00 | 124.08 | 124.08 | 124.08 | 558,796 | -3.33(-2.61%) |
May 08, 2015 | 124.50 | 131.42 | 124.50 | 127.41 | 2,294,548 | +2.36(+1.89%) |
May 07, 2015 | 122.89 | 125.78 | 121.17 | 125.05 | 1,306,054 | +2.12(+1.72%) |
May 06, 2015 | 122.61 | 125.16 | 121.38 | 122.93 | 1,266,632 | +0.78(+0.64%) |
May 05, 2015 | 125.42 | 126.22 | 121.15 | 122.15 | 1,434,216 | -4.15(-3.29%) |
May 04, 2015 | 126.07 | 129.22 | 125.46 | 126.30 | 1,196,653 | +0.70(+0.56%) |