Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 126.55 | 130.00 | 124.82 | 127.43 | 414,275 | +1.97(+1.57%) |
Jul 30, 2015 | 129.92 | 129.92 | 122.59 | 125.46 | 580,877 | -4.63(-3.56%) |
Jul 29, 2015 | 130.66 | 130.70 | 127.65 | 130.09 | 458,279 | +0.33(+0.25%) |
Jul 28, 2015 | 130.20 | 132.00 | 128.43 | 129.76 | 475,192 | +0.94(+0.73%) |
Jul 27, 2015 | 129.22 | 130.15 | 123.33 | 128.82 | 753,587 | -0.80(-0.62%) |
Jul 24, 2015 | 132.19 | 136.02 | 129.26 | 129.62 | 625,422 | -3.87(-2.90%) |
Jul 23, 2015 | 134.24 | 136.28 | 132.13 | 133.49 | 409,911 | +0.16(+0.12%) |
Jul 22, 2015 | 132.60 | 135.79 | 131.48 | 133.33 | 699,901 | -0.04(-0.03%) |
Jul 21, 2015 | 134.53 | 134.96 | 129.57 | 133.37 | 631,151 | -0.50(-0.37%) |
Jul 20, 2015 | 136.00 | 136.77 | 132.53 | 133.87 | 453,433 | -2.68(-1.96%) |
Jul 17, 2015 | 133.00 | 137.89 | 132.53 | 136.55 | 748,590 | +3.15(+2.36%) |
Jul 16, 2015 | 126.86 | 134.51 | 125.13 | 133.40 | 855,318 | +7.06(+5.59%) |
Jul 15, 2015 | 130.12 | 131.40 | 125.46 | 126.34 | 438,193 | -2.59(-2.01%) |
Jul 14, 2015 | 125.97 | 130.66 | 125.90 | 128.93 | 630,981 | +3.29(+2.62%) |
Jul 13, 2015 | 123.00 | 126.99 | 122.86 | 125.64 | 742,686 | +3.87(+3.18%) |
Jul 10, 2015 | 119.61 | 122.12 | 118.16 | 121.77 | 557,189 | +5.73(+4.94%) |
Jul 09, 2015 | 114.83 | 118.27 | 113.81 | 116.04 | 649,697 | +3.31(+2.94%) |
Jul 08, 2015 | 116.00 | 118.17 | 112.56 | 112.73 | 660,573 | -6.80(-5.69%) |
Jul 07, 2015 | 119.09 | 120.14 | 115.06 | 119.53 | 574,530 | +0.83(+0.70%) |
Jul 06, 2015 | 116.80 | 120.68 | 114.73 | 118.70 | 717,177 | +0.86(+0.73%) |
Jul 02, 2015 | 117.73 | 117.84 | 117.84 | 117.84 | 460,600 | +0.27(+0.23%) |
Jul 01, 2015 | 121.29 | 123.88 | 116.53 | 117.57 | 725,654 | -2.30(-1.92%) |
Jun 30, 2015 | 116.94 | 120.39 | 114.63 | 119.87 | 773,608 | +5.66(+4.96%) |
Jun 29, 2015 | 115.64 | 117.11 | 113.94 | 114.21 | 934,715 | -3.46(-2.94%) |
Jun 26, 2015 | 121.76 | 122.92 | 116.95 | 117.67 | 1,409,015 | -5.44(-4.42%) |
Jun 25, 2015 | 123.78 | 126.48 | 121.56 | 123.11 | 706,530 | -0.55(-0.44%) |
Jun 24, 2015 | 130.01 | 130.81 | 122.51 | 123.66 | 1,068,903 | -7.77(-5.91%) |
Jun 23, 2015 | 139.00 | 140.00 | 131.23 | 131.43 | 1,182,245 | -7.30(-5.26%) |
Jun 22, 2015 | 134.26 | 139.01 | 134.26 | 138.73 | 564,447 | +2.37(+1.74%) |
Jun 19, 2015 | 134.05 | 139.78 | 131.45 | 136.36 | 2,309,953 | +1.90(+1.41%) |
Jun 18, 2015 | 129.04 | 136.00 | 128.96 | 134.46 | 691,418 | +5.51(+4.27%) |
Jun 17, 2015 | 128.00 | 129.27 | 126.77 | 128.95 | 360,688 | +1.03(+0.81%) |
Jun 16, 2015 | 129.93 | 132.00 | 127.35 | 127.92 | 576,188 | -1.83(-1.41%) |
Jun 15, 2015 | 129.64 | 131.20 | 128.25 | 129.75 | 649,420 | -0.53(-0.41%) |
Jun 12, 2015 | 131.78 | 132.00 | 127.49 | 130.28 | 890,394 | -2.46(-1.85%) |
Jun 11, 2015 | 129.98 | 132.99 | 127.77 | 132.74 | 560,220 | +3.95(+3.07%) |
Jun 10, 2015 | 127.57 | 129.70 | 124.70 | 128.79 | 417,531 | +1.21(+0.95%) |
Jun 09, 2015 | 129.66 | 130.05 | 123.76 | 127.58 | 593,161 | -2.39(-1.84%) |
Jun 08, 2015 | 131.18 | 132.79 | 127.48 | 129.97 | 687,152 | -1.38(-1.05%) |
Jun 05, 2015 | 128.58 | 132.84 | 127.14 | 131.35 | 502,249 | +2.35(+1.82%) |
Jun 04, 2015 | 127.87 | 130.79 | 127.17 | 129.00 | 581,208 | +0.16(+0.12%) |
Jun 03, 2015 | 131.09 | 131.99 | 127.19 | 128.84 | 756,556 | -2.48(-1.89%) |
Jun 02, 2015 | 131.22 | 132.56 | 128.56 | 131.32 | 967,407 | +0.11(+0.08%) |
Jun 01, 2015 | 132.35 | 133.48 | 129.63 | 131.21 | 673,779 | +0.12(+0.09%) |
May 29, 2015 | 128.98 | 133.96 | 128.40 | 131.09 | 3,431,344 | +2.59(+2.02%) |
May 28, 2015 | 130.04 | 131.00 | 126.06 | 128.50 | 725,577 | -2.12(-1.62%) |
May 27, 2015 | 128.06 | 131.74 | 127.00 | 130.62 | 829,023 | +2.75(+2.15%) |
May 26, 2015 | 124.03 | 128.26 | 123.06 | 127.87 | 1,363,240 | +3.06(+2.45%) |
May 22, 2015 | 124.54 | 124.81 | 124.81 | 124.81 | 378,200 | -0.07(-0.06%) |
May 21, 2015 | 124.80 | 125.99 | 123.09 | 124.88 | 589,107 | +0.93(+0.75%) |
May 20, 2015 | 117.37 | 124.33 | 116.32 | 123.95 | 1,115,638 | +6.62(+5.64%) |
May 19, 2015 | 121.96 | 122.76 | 115.96 | 117.33 | 679,041 | -4.29(-3.53%) |
May 18, 2015 | 119.00 | 123.69 | 118.77 | 121.62 | 715,054 | +1.78(+1.49%) |
May 15, 2015 | 117.00 | 120.13 | 115.77 | 119.84 | 814,570 | +3.97(+3.43%) |
May 14, 2015 | 115.89 | 117.10 | 112.78 | 115.87 | 555,736 | +1.48(+1.29%) |
May 13, 2015 | 115.03 | 116.42 | 112.77 | 114.39 | 693,883 | +0.58(+0.51%) |
May 12, 2015 | 111.80 | 116.12 | 111.56 | 113.81 | 837,835 | +0.31(+0.27%) |
May 11, 2015 | 112.90 | 114.28 | 111.18 | 113.50 | 580,080 | +0.71(+0.63%) |
May 08, 2015 | 105.56 | 112.93 | 105.01 | 112.79 | 1,133,080 | +6.16(+5.78%) |
May 07, 2015 | 105.36 | 107.24 | 104.38 | 106.63 | 822,971 | +0.92(+0.87%) |
May 06, 2015 | 105.84 | 107.50 | 104.30 | 105.71 | 627,864 | +1.68(+1.61%) |
May 05, 2015 | 106.87 | 107.16 | 103.45 | 104.03 | 751,252 | -3.13(-2.92%) |
May 04, 2015 | 107.49 | 112.47 | 106.59 | 107.16 | 684,407 | +0.27(+0.25%) |