Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 121.74 | 121.97 | 120.74 | 120.96 | 143,737 | -0.48(-0.39%) |
Jul 30, 2015 | 120.68 | 121.74 | 120.03 | 121.44 | 154,665 | +0.18(+0.15%) |
Jul 29, 2015 | 119.45 | 121.76 | 119.05 | 121.25 | 213,988 | +1.98(+1.66%) |
Jul 28, 2015 | 119.01 | 119.34 | 117.30 | 119.28 | 188,880 | +1.03(+0.87%) |
Jul 27, 2015 | 117.72 | 118.56 | 117.37 | 118.25 | 215,754 | -0.09(-0.07%) |
Jul 24, 2015 | 119.47 | 119.85 | 118.03 | 118.33 | 155,767 | -0.63(-0.53%) |
Jul 23, 2015 | 118.96 | 120.58 | 118.36 | 118.97 | 174,537 | -0.16(-0.14%) |
Jul 22, 2015 | 119.01 | 120.03 | 118.70 | 119.13 | 166,573 | +0.11(+0.09%) |
Jul 21, 2015 | 120.53 | 120.76 | 118.71 | 119.02 | 116,874 | -1.91(-1.58%) |
Jul 20, 2015 | 121.11 | 121.41 | 120.38 | 120.93 | 108,474 | -0.24(-0.20%) |
Jul 17, 2015 | 121.34 | 122.05 | 120.83 | 121.18 | 218,041 | -0.27(-0.22%) |
Jul 16, 2015 | 121.68 | 121.68 | 119.42 | 121.45 | 132,245 | +0.50(+0.42%) |
Jul 15, 2015 | 122.06 | 122.16 | 120.72 | 120.94 | 196,902 | -1.21(-0.99%) |
Jul 14, 2015 | 121.44 | 122.35 | 121.40 | 122.16 | 207,616 | +0.35(+0.29%) |
Jul 13, 2015 | 121.48 | 121.97 | 120.85 | 121.81 | 107,602 | +1.39(+1.15%) |
Jul 10, 2015 | 119.69 | 120.83 | 118.95 | 120.42 | 197,872 | +2.30(+1.95%) |
Jul 09, 2015 | 118.59 | 119.11 | 117.64 | 118.12 | 214,119 | +1.37(+1.17%) |
Jul 08, 2015 | 118.09 | 118.92 | 116.46 | 116.75 | 181,675 | -2.46(-2.07%) |
Jul 07, 2015 | 118.58 | 119.36 | 116.89 | 119.22 | 159,495 | +0.62(+0.52%) |
Jul 06, 2015 | 118.01 | 119.15 | 117.59 | 118.60 | 166,029 | -0.76(-0.63%) |
Jul 02, 2015 | 119.91 | 119.35 | 119.35 | 119.35 | 190,925 | -0.18(-0.15%) |
Jul 01, 2015 | 119.03 | 120.04 | 118.49 | 119.53 | 193,844 | +1.25(+1.06%) |
Jun 30, 2015 | 119.88 | 119.88 | 118.03 | 118.28 | 198,021 | -0.47(-0.40%) |
Jun 29, 2015 | 121.72 | 122.00 | 118.69 | 118.75 | 167,513 | -4.07(-3.32%) |
Jun 26, 2015 | 123.20 | 123.47 | 121.60 | 122.82 | 368,506 | -0.03(-0.02%) |
Jun 25, 2015 | 124.24 | 124.46 | 122.63 | 122.85 | 166,058 | -0.82(-0.67%) |
Jun 24, 2015 | 124.52 | 124.98 | 123.64 | 123.68 | 128,409 | -0.82(-0.66%) |
Jun 23, 2015 | 124.45 | 124.87 | 123.58 | 124.50 | 157,281 | +0.21(+0.17%) |
Jun 22, 2015 | 125.15 | 125.15 | 124.08 | 124.29 | 117,580 | -0.07(-0.05%) |
Jun 19, 2015 | 124.14 | 124.92 | 124.14 | 124.36 | 161,796 | -0.18(-0.15%) |
Jun 18, 2015 | 123.55 | 124.73 | 122.91 | 124.54 | 177,962 | +1.26(+1.02%) |
Jun 17, 2015 | 123.37 | 124.23 | 122.38 | 123.28 | 221,271 | +0.18(+0.15%) |
Jun 16, 2015 | 123.23 | 123.87 | 121.59 | 123.10 | 249,223 | -0.74(-0.59%) |
Jun 15, 2015 | 123.73 | 124.44 | 122.78 | 123.83 | 185,727 | -1.35(-1.08%) |
Jun 12, 2015 | 126.23 | 126.53 | 125.02 | 125.18 | 106,272 | -1.46(-1.16%) |
Jun 11, 2015 | 126.44 | 126.92 | 126.09 | 126.64 | 116,835 | +0.52(+0.42%) |
Jun 10, 2015 | 125.07 | 126.59 | 124.58 | 126.12 | 199,247 | +1.75(+1.41%) |
Jun 09, 2015 | 123.06 | 125.00 | 122.61 | 124.37 | 155,849 | +1.27(+1.03%) |
Jun 08, 2015 | 123.04 | 123.85 | 122.83 | 123.10 | 164,662 | +0.05(+0.04%) |
Jun 05, 2015 | 122.45 | 123.18 | 121.96 | 123.05 | 142,652 | +0.23(+0.19%) |
Jun 04, 2015 | 124.52 | 124.79 | 122.48 | 122.81 | 152,630 | -2.76(-2.20%) |
Jun 03, 2015 | 124.76 | 125.70 | 123.20 | 125.58 | 144,038 | +1.22(+0.98%) |
Jun 02, 2015 | 124.28 | 125.32 | 123.36 | 124.36 | 137,341 | -0.14(-0.11%) |
Jun 01, 2015 | 124.63 | 124.92 | 122.81 | 124.49 | 237,690 | +0.47(+0.38%) |
May 29, 2015 | 125.02 | 125.02 | 123.73 | 124.03 | 290,262 | -0.89(-0.71%) |
May 28, 2015 | 125.44 | 125.67 | 124.11 | 124.92 | 102,720 | -0.58(-0.46%) |
May 27, 2015 | 123.95 | 125.64 | 123.42 | 125.50 | 178,261 | +1.66(+1.34%) |
May 26, 2015 | 124.21 | 124.59 | 123.42 | 123.84 | 173,318 | -1.19(-0.95%) |
May 22, 2015 | 125.60 | 125.03 | 125.03 | 125.03 | 137,701 | -0.75(-0.59%) |
May 21, 2015 | 124.98 | 126.00 | 124.16 | 125.78 | 188,784 | +0.79(+0.63%) |
May 20, 2015 | 125.78 | 125.93 | 124.95 | 125.00 | 114,595 | -0.78(-0.62%) |
May 19, 2015 | 125.64 | 126.03 | 125.21 | 125.77 | 185,391 | +0.01(+0.01%) |
May 18, 2015 | 124.27 | 125.89 | 124.17 | 125.76 | 167,481 | +1.21(+0.97%) |
May 15, 2015 | 125.30 | 125.92 | 123.50 | 124.55 | 162,825 | -0.74(-0.59%) |
May 14, 2015 | 122.71 | 125.41 | 122.60 | 125.29 | 332,928 | +3.17(+2.60%) |
May 13, 2015 | 121.73 | 122.77 | 121.19 | 122.12 | 327,365 | +1.00(+0.82%) |
May 12, 2015 | 121.47 | 121.88 | 120.62 | 121.12 | 178,696 | -1.20(-0.98%) |
May 11, 2015 | 121.27 | 122.96 | 121.27 | 122.32 | 319,702 | +0.32(+0.26%) |
May 08, 2015 | 122.48 | 123.62 | 121.84 | 122.00 | 268,511 | +0.72(+0.59%) |
May 07, 2015 | 121.13 | 121.90 | 120.75 | 121.28 | 482,931 | +0.15(+0.12%) |
May 06, 2015 | 123.38 | 123.38 | 120.45 | 121.14 | 270,936 | -1.40(-1.14%) |
May 05, 2015 | 124.11 | 125.90 | 121.30 | 122.53 | 422,416 | -3.09(-2.46%) |
May 04, 2015 | 124.89 | 125.90 | 124.89 | 125.63 | 188,708 | +0.96(+0.77%) |