Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 136.84 | 140.16 | 135.68 | 136.14 | 9,455,497 | +3.78(+2.85%) |
Jul 30, 2015 | 131.12 | 132.97 | 129.68 | 132.36 | 5,239,765 | +0.17(+0.13%) |
Jul 29, 2015 | 133.31 | 133.89 | 130.37 | 132.19 | 6,629,794 | -0.98(-0.74%) |
Jul 28, 2015 | 128.06 | 134.76 | 128.06 | 133.17 | 11,095,371 | +5.55(+4.35%) |
Jul 27, 2015 | 122.86 | 127.91 | 122.70 | 127.62 | 7,467,901 | +5.36(+4.38%) |
Jul 24, 2015 | 124.97 | 126.22 | 121.20 | 122.26 | 5,721,369 | -4.25(-3.36%) |
Jul 23, 2015 | 127.20 | 127.29 | 125.50 | 126.51 | 2,226,233 | -0.12(-0.09%) |
Jul 22, 2015 | 124.48 | 126.95 | 124.48 | 126.62 | 2,732,960 | +0.42(+0.34%) |
Jul 21, 2015 | 126.98 | 127.39 | 125.17 | 126.20 | 3,489,385 | -0.49(-0.39%) |
Jul 20, 2015 | 126.09 | 127.51 | 125.58 | 126.69 | 3,492,515 | +0.83(+0.66%) |
Jul 17, 2015 | 125.70 | 126.05 | 123.81 | 125.87 | 4,213,805 | +0.18(+0.14%) |
Jul 16, 2015 | 124.68 | 126.24 | 124.17 | 125.69 | 3,226,317 | +2.00(+1.61%) |
Jul 15, 2015 | 123.70 | 125.31 | 123.02 | 123.69 | 3,396,748 | +0.87(+0.71%) |
Jul 14, 2015 | 120.53 | 123.59 | 120.08 | 122.82 | 4,701,716 | +2.74(+2.29%) |
Jul 13, 2015 | 119.71 | 120.69 | 119.43 | 120.08 | 2,339,236 | +1.28(+1.08%) |
Jul 10, 2015 | 118.71 | 119.13 | 117.56 | 118.80 | 5,158,237 | +2.15(+1.84%) |
Jul 09, 2015 | 117.52 | 118.64 | 116.49 | 116.65 | 5,378,411 | -0.77(-0.66%) |
Jul 08, 2015 | 118.81 | 119.38 | 117.12 | 117.42 | 3,104,782 | -2.38(-1.98%) |
Jul 07, 2015 | 119.69 | 120.03 | 117.32 | 119.79 | 2,922,689 | +0.69(+0.58%) |
Jul 06, 2015 | 117.29 | 120.32 | 117.09 | 119.11 | 3,597,717 | +0.96(+0.81%) |
Jul 02, 2015 | 119.61 | 118.15 | 118.15 | 118.15 | 2,749,711 | -1.33(-1.12%) |
Jul 01, 2015 | 119.45 | 120.07 | 118.28 | 119.48 | 2,982,697 | +1.13(+0.96%) |
Jun 30, 2015 | 118.14 | 118.89 | 116.80 | 118.35 | 5,050,168 | +1.48(+1.27%) |
Jun 29, 2015 | 120.75 | 121.77 | 116.74 | 116.87 | 6,202,921 | -4.95(-4.06%) |
Jun 26, 2015 | 122.89 | 123.19 | 121.21 | 121.82 | 4,589,143 | -0.57(-0.47%) |
Jun 25, 2015 | 123.98 | 123.99 | 121.82 | 122.39 | 3,124,578 | -0.87(-0.71%) |
Jun 24, 2015 | 124.53 | 124.77 | 122.79 | 123.26 | 3,271,468 | -1.39(-1.11%) |
Jun 23, 2015 | 126.01 | 126.05 | 124.15 | 124.65 | 3,180,431 | -0.41(-0.33%) |
Jun 22, 2015 | 124.60 | 125.86 | 124.47 | 125.06 | 2,498,877 | +1.16(+0.93%) |
Jun 19, 2015 | 123.45 | 125.07 | 123.17 | 123.90 | 6,721,876 | +0.46(+0.38%) |
Jun 18, 2015 | 120.52 | 123.94 | 120.50 | 123.44 | 4,481,000 | +3.45(+2.87%) |
Jun 17, 2015 | 120.93 | 121.02 | 119.40 | 119.99 | 3,902,527 | -0.45(-0.37%) |
Jun 16, 2015 | 120.12 | 120.89 | 119.56 | 120.44 | 2,234,980 | +0.10(+0.08%) |
Jun 15, 2015 | 119.30 | 120.55 | 118.39 | 120.34 | 3,353,409 | -0.02(-0.01%) |
Jun 12, 2015 | 121.21 | 121.60 | 119.56 | 120.36 | 3,110,715 | -1.42(-1.16%) |
Jun 11, 2015 | 121.74 | 122.55 | 120.60 | 121.77 | 4,713,113 | +1.86(+1.55%) |
Jun 10, 2015 | 118.26 | 120.17 | 116.31 | 119.92 | 7,746,563 | +0.58(+0.48%) |
Jun 09, 2015 | 120.69 | 121.12 | 118.65 | 119.34 | 3,586,935 | -1.29(-1.07%) |
Jun 08, 2015 | 121.27 | 122.17 | 119.98 | 120.62 | 2,701,696 | -0.60(-0.50%) |
Jun 05, 2015 | 122.19 | 122.88 | 120.29 | 121.23 | 4,451,461 | -0.65(-0.53%) |
Jun 04, 2015 | 120.73 | 122.17 | 120.49 | 121.87 | 5,081,863 | +0.74(+0.61%) |
Jun 03, 2015 | 121.38 | 121.70 | 120.57 | 121.13 | 2,802,443 | +0.53(+0.44%) |
Jun 02, 2015 | 120.94 | 121.78 | 119.34 | 120.60 | 3,239,292 | -0.45(-0.38%) |
Jun 01, 2015 | 121.49 | 121.81 | 119.88 | 121.06 | 3,696,988 | +0.59(+0.49%) |
May 29, 2015 | 120.87 | 121.78 | 119.95 | 120.46 | 5,726,090 | -0.84(-0.69%) |
May 28, 2015 | 123.04 | 123.04 | 120.13 | 121.30 | 5,454,763 | -2.38(-1.93%) |
May 27, 2015 | 123.32 | 124.12 | 122.79 | 123.69 | 4,327,748 | +1.10(+0.90%) |
May 26, 2015 | 123.85 | 125.24 | 121.81 | 122.58 | 5,290,145 | -3.52(-2.79%) |
May 22, 2015 | 126.11 | 126.11 | 126.11 | 126.11 | 2,122,147 | -0.20(-0.16%) |
May 21, 2015 | 126.06 | 126.99 | 125.52 | 126.31 | 2,797,445 | -0.11(-0.09%) |
May 20, 2015 | 126.41 | 127.66 | 125.20 | 126.42 | 2,629,510 | +0.32(+0.26%) |
May 19, 2015 | 126.32 | 126.52 | 125.24 | 126.09 | 2,266,781 | +0.09(+0.07%) |
May 18, 2015 | 124.66 | 126.35 | 124.33 | 126.00 | 2,794,109 | +0.83(+0.67%) |
May 15, 2015 | 125.87 | 126.14 | 124.64 | 125.17 | 3,094,126 | +0.29(+0.23%) |
May 14, 2015 | 123.27 | 125.01 | 121.95 | 124.87 | 3,524,636 | +2.77(+2.27%) |
May 13, 2015 | 123.15 | 124.30 | 121.53 | 122.11 | 3,536,434 | +0.12(+0.10%) |
May 12, 2015 | 122.58 | 122.78 | 120.04 | 121.99 | 5,655,061 | -1.56(-1.26%) |
May 11, 2015 | 124.51 | 125.03 | 123.51 | 123.55 | 3,550,659 | -0.99(-0.79%) |
May 08, 2015 | 122.57 | 124.94 | 122.07 | 124.54 | 6,080,069 | +3.41(+2.81%) |
May 07, 2015 | 122.16 | 122.60 | 120.59 | 121.13 | 5,699,069 | -0.81(-0.66%) |
May 06, 2015 | 122.74 | 123.04 | 120.17 | 121.94 | 4,904,824 | -0.38(-0.31%) |
May 05, 2015 | 123.75 | 124.42 | 122.16 | 122.31 | 4,022,686 | -2.05(-1.65%) |
May 04, 2015 | 123.89 | 125.78 | 123.85 | 124.36 | 4,551,335 | +1.34(+1.09%) |