Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 123.53 | 123.53 | 122.53 | 122.78 | 1,641,156 | +0.00(+0.00%) |
Jul 30, 2015 | 122.65 | 123.25 | 121.70 | 122.78 | 1,648,149 | -0.07(-0.05%) |
Jul 29, 2015 | 122.36 | 124.01 | 122.32 | 122.85 | 2,178,138 | +0.70(+0.57%) |
Jul 28, 2015 | 122.13 | 122.27 | 120.76 | 122.15 | 1,628,965 | +0.25(+0.21%) |
Jul 27, 2015 | 122.34 | 122.43 | 121.28 | 121.89 | 1,693,818 | -0.63(-0.51%) |
Jul 24, 2015 | 123.13 | 123.31 | 122.43 | 122.52 | 1,506,102 | -0.52(-0.42%) |
Jul 23, 2015 | 124.09 | 124.22 | 122.85 | 123.03 | 1,605,772 | -0.66(-0.53%) |
Jul 22, 2015 | 122.71 | 123.78 | 122.55 | 123.69 | 1,907,727 | +1.22(+0.99%) |
Jul 21, 2015 | 122.69 | 122.86 | 122.04 | 122.47 | 1,878,985 | -0.09(-0.07%) |
Jul 20, 2015 | 122.17 | 122.72 | 121.70 | 122.56 | 1,471,739 | +0.30(+0.25%) |
Jul 17, 2015 | 121.78 | 122.43 | 120.97 | 122.26 | 2,180,015 | +0.30(+0.24%) |
Jul 16, 2015 | 121.81 | 122.09 | 121.21 | 121.96 | 1,358,642 | +0.59(+0.49%) |
Jul 15, 2015 | 121.62 | 121.83 | 120.77 | 121.37 | 1,546,282 | -0.25(-0.21%) |
Jul 14, 2015 | 121.39 | 121.93 | 120.97 | 121.62 | 1,790,291 | -0.11(-0.09%) |
Jul 13, 2015 | 121.56 | 122.58 | 121.44 | 121.73 | 2,186,779 | +1.13(+0.94%) |
Jul 10, 2015 | 119.75 | 121.20 | 119.29 | 120.60 | 3,369,271 | +2.76(+2.34%) |
Jul 09, 2015 | 119.44 | 119.57 | 116.37 | 117.84 | 3,927,479 | -0.38(-0.32%) |
Jul 08, 2015 | 118.28 | 118.75 | 117.68 | 118.22 | 3,452,394 | -0.51(-0.43%) |
Jul 07, 2015 | 115.17 | 119.04 | 114.95 | 118.72 | 4,485,036 | +3.90(+3.40%) |
Jul 06, 2015 | 114.20 | 115.63 | 114.13 | 114.82 | 2,899,833 | -0.43(-0.37%) |
Jul 02, 2015 | 115.77 | 115.25 | 115.25 | 115.25 | 1,359,042 | -0.08(-0.07%) |
Jul 01, 2015 | 114.74 | 115.40 | 114.53 | 115.33 | 2,020,427 | +1.21(+1.06%) |
Jun 30, 2015 | 115.24 | 115.52 | 113.85 | 114.13 | 2,904,466 | -0.53(-0.46%) |
Jun 29, 2015 | 115.77 | 116.46 | 114.63 | 114.66 | 2,323,188 | -2.00(-1.72%) |
Jun 26, 2015 | 116.56 | 117.15 | 116.21 | 116.66 | 2,661,396 | +0.52(+0.44%) |
Jun 25, 2015 | 116.99 | 118.22 | 116.13 | 116.15 | 1,965,515 | -0.75(-0.64%) |
Jun 24, 2015 | 117.74 | 118.18 | 116.85 | 116.90 | 2,326,438 | -1.11(-0.94%) |
Jun 23, 2015 | 118.67 | 119.06 | 117.90 | 118.00 | 1,763,713 | -0.46(-0.39%) |
Jun 22, 2015 | 119.01 | 119.29 | 118.37 | 118.46 | 1,675,130 | -0.09(-0.08%) |
Jun 19, 2015 | 118.80 | 119.55 | 118.45 | 118.55 | 3,264,110 | -0.17(-0.14%) |
Jun 18, 2015 | 117.87 | 119.23 | 117.64 | 118.72 | 2,454,583 | +1.37(+1.17%) |
Jun 17, 2015 | 116.56 | 117.73 | 116.51 | 117.35 | 1,784,631 | +0.76(+0.65%) |
Jun 16, 2015 | 115.94 | 116.81 | 115.89 | 116.59 | 1,839,328 | +0.63(+0.55%) |
Jun 15, 2015 | 116.56 | 116.88 | 115.91 | 115.96 | 2,296,531 | -1.31(-1.12%) |
Jun 12, 2015 | 117.51 | 117.71 | 117.04 | 117.27 | 1,527,476 | -0.46(-0.39%) |
Jun 11, 2015 | 118.00 | 118.70 | 117.62 | 117.73 | 1,588,525 | -0.09(-0.08%) |
Jun 10, 2015 | 116.88 | 118.25 | 116.83 | 117.82 | 2,042,163 | +1.17(+1.01%) |
Jun 09, 2015 | 116.54 | 117.25 | 116.45 | 116.64 | 2,412,889 | -0.01(-0.01%) |
Jun 08, 2015 | 117.38 | 117.38 | 116.63 | 116.65 | 2,224,484 | -0.62(-0.53%) |
Jun 05, 2015 | 118.93 | 118.98 | 117.24 | 117.27 | 3,790,785 | -1.58(-1.33%) |
Jun 04, 2015 | 119.46 | 120.41 | 118.72 | 118.85 | 3,430,276 | -1.25(-1.04%) |
Jun 03, 2015 | 119.71 | 120.42 | 119.30 | 120.10 | 2,199,326 | +0.62(+0.52%) |
Jun 02, 2015 | 119.97 | 120.56 | 119.05 | 119.48 | 2,323,683 | -0.84(-0.70%) |
Jun 01, 2015 | 120.88 | 121.05 | 119.92 | 120.32 | 2,583,903 | -0.17(-0.14%) |
May 29, 2015 | 121.50 | 121.64 | 119.80 | 120.49 | 3,582,278 | -1.41(-1.16%) |
May 28, 2015 | 121.95 | 123.35 | 120.97 | 121.90 | 3,794,113 | -0.98(-0.80%) |
May 27, 2015 | 121.37 | 123.06 | 120.93 | 122.88 | 3,485,236 | +1.83(+1.52%) |
May 26, 2015 | 121.75 | 122.03 | 120.90 | 121.05 | 2,929,043 | -0.36(-0.30%) |
May 22, 2015 | 121.60 | 121.41 | 121.41 | 121.41 | 1,407,680 | -0.22(-0.18%) |
May 21, 2015 | 121.15 | 122.18 | 120.70 | 121.63 | 1,821,910 | +0.38(+0.31%) |
May 20, 2015 | 122.58 | 122.58 | 121.06 | 121.25 | 1,941,739 | -1.06(-0.86%) |
May 19, 2015 | 122.36 | 122.95 | 121.94 | 122.31 | 1,577,155 | -0.27(-0.22%) |
May 18, 2015 | 122.31 | 122.77 | 121.72 | 122.58 | 1,718,239 | +0.19(+0.16%) |
May 15, 2015 | 121.02 | 122.49 | 120.62 | 122.38 | 2,789,332 | +1.88(+1.56%) |
May 14, 2015 | 121.79 | 121.79 | 119.59 | 120.50 | 3,578,233 | -0.54(-0.45%) |
May 13, 2015 | 121.58 | 122.77 | 120.60 | 121.04 | 2,527,695 | -0.70(-0.58%) |
May 12, 2015 | 121.68 | 122.53 | 121.19 | 121.74 | 2,276,769 | -0.17(-0.14%) |
May 11, 2015 | 122.98 | 123.65 | 121.85 | 121.91 | 2,256,453 | -1.36(-1.10%) |
May 08, 2015 | 123.37 | 124.69 | 123.20 | 123.27 | 2,045,754 | +1.12(+0.91%) |
May 07, 2015 | 122.12 | 123.04 | 121.69 | 122.15 | 3,035,653 | -0.18(-0.15%) |
May 06, 2015 | 122.82 | 123.24 | 121.69 | 122.33 | 2,055,995 | +0.23(+0.19%) |
May 05, 2015 | 122.63 | 123.15 | 121.93 | 122.10 | 2,094,159 | -1.06(-0.86%) |
May 04, 2015 | 122.86 | 123.55 | 122.20 | 123.16 | 1,524,780 | +0.30(+0.25%) |