Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 120.26 | 123.07 | 119.91 | 120.14 | 12,494 | -0.64(-0.53%) |
Jul 30, 2015 | 118.80 | 122.25 | 118.80 | 120.77 | 7,783 | +1.75(+1.47%) |
Jul 29, 2015 | 121.11 | 121.97 | 116.22 | 119.03 | 17,696 | -1.76(-1.46%) |
Jul 28, 2015 | 119.45 | 123.57 | 119.45 | 120.79 | 18,020 | +0.25(+0.21%) |
Jul 27, 2015 | 127.16 | 128.81 | 118.52 | 120.54 | 19,883 | -4.64(-3.71%) |
Jul 24, 2015 | 124.05 | 126.79 | 124.04 | 125.18 | 9,890 | -0.27(-0.21%) |
Jul 23, 2015 | 130.47 | 131.38 | 124.03 | 125.45 | 30,854 | -5.48(-4.18%) |
Jul 22, 2015 | 131.38 | 135.06 | 129.55 | 130.93 | 10,789 | -0.56(-0.43%) |
Jul 21, 2015 | 132.19 | 133.68 | 131.38 | 131.49 | 7,089 | -2.15(-1.61%) |
Jul 20, 2015 | 131.85 | 134.24 | 131.85 | 133.63 | 7,227 | +0.68(+0.51%) |
Jul 17, 2015 | 133.28 | 135.00 | 132.87 | 132.96 | 6,706 | -1.64(-1.22%) |
Jul 16, 2015 | 134.87 | 135.06 | 131.03 | 134.60 | 8,770 | +0.46(+0.34%) |
Jul 15, 2015 | 134.25 | 135.29 | 134.14 | 134.14 | 4,888 | -0.74(-0.54%) |
Jul 14, 2015 | 132.88 | 135.75 | 129.59 | 134.88 | 7,840 | +1.06(+0.79%) |
Jul 13, 2015 | 130.80 | 134.55 | 130.80 | 133.82 | 6,240 | +1.98(+1.51%) |
Jul 10, 2015 | 130.47 | 134.62 | 129.87 | 131.83 | 7,320 | +1.38(+1.06%) |
Jul 09, 2015 | 130.05 | 135.52 | 130.05 | 130.46 | 5,992 | +1.55(+1.20%) |
Jul 08, 2015 | 131.56 | 131.56 | 128.90 | 128.90 | 3,781 | -3.14(-2.38%) |
Jul 07, 2015 | 133.78 | 133.78 | 130.85 | 132.05 | 4,888 | -1.27(-0.95%) |
Jul 06, 2015 | 136.25 | 136.25 | 130.47 | 133.31 | 8,604 | -1.68(-1.25%) |
Jul 02, 2015 | 135.06 | 135.00 | 135.00 | 135.00 | 1,523 | -0.28(-0.21%) |
Jul 01, 2015 | 136.54 | 136.54 | 133.68 | 135.28 | 7,658 | -2.98(-2.15%) |
Jun 30, 2015 | 133.28 | 138.64 | 133.25 | 138.26 | 3,802 | +3.83(+2.85%) |
Jun 29, 2015 | 135.15 | 138.58 | 133.27 | 134.43 | 2,990 | -3.39(-2.46%) |
Jun 26, 2015 | 136.10 | 138.64 | 134.96 | 137.81 | 5,314 | +3.21(+2.38%) |
Jun 25, 2015 | 134.65 | 136.67 | 134.61 | 134.61 | 1,527 | -1.37(-1.01%) |
Jun 24, 2015 | 136.02 | 139.19 | 135.98 | 135.98 | 7,623 | -2.75(-1.98%) |
Jun 23, 2015 | 138.27 | 139.47 | 134.45 | 138.72 | 9,691 | +0.46(+0.33%) |
Jun 22, 2015 | 137.81 | 138.30 | 136.07 | 138.27 | 9,250 | +0.45(+0.33%) |
Jun 19, 2015 | 136.07 | 137.81 | 135.42 | 137.81 | 8,704 | +0.00(+0.00%) |
Jun 18, 2015 | 137.40 | 139.38 | 132.18 | 137.81 | 14,517 | -1.84(-1.32%) |
Jun 17, 2015 | 140.16 | 141.02 | 137.04 | 139.65 | 2,414 | -0.07(-0.05%) |
Jun 16, 2015 | 139.39 | 140.79 | 138.72 | 139.73 | 3,697 | -0.19(-0.14%) |
Jun 15, 2015 | 138.28 | 140.09 | 137.86 | 139.92 | 3,689 | -0.61(-0.43%) |
Jun 12, 2015 | 138.73 | 141.03 | 138.48 | 140.53 | 9,619 | -0.93(-0.66%) |
Jun 11, 2015 | 138.69 | 141.90 | 137.87 | 141.45 | 3,948 | +1.85(+1.32%) |
Jun 10, 2015 | 136.47 | 142.41 | 136.47 | 139.61 | 28,967 | +1.19(+0.86%) |
Jun 09, 2015 | 138.73 | 142.26 | 137.81 | 138.41 | 13,190 | +0.99(+0.72%) |
Jun 08, 2015 | 137.03 | 140.66 | 135.44 | 137.42 | 9,652 | +1.19(+0.88%) |
Jun 05, 2015 | 138.04 | 138.92 | 135.22 | 136.23 | 1,889 | -1.13(-0.82%) |
Jun 04, 2015 | 137.28 | 138.23 | 134.14 | 137.36 | 3,064 | +0.46(+0.34%) |
Jun 03, 2015 | 138.07 | 138.07 | 135.82 | 136.90 | 8,067 | -0.23(-0.17%) |
Jun 02, 2015 | 138.20 | 138.96 | 136.18 | 137.13 | 4,676 | +0.19(+0.14%) |
Jun 01, 2015 | 137.00 | 141.10 | 136.93 | 136.93 | 9,096 | -1.27(-0.92%) |
May 29, 2015 | 141.86 | 142.38 | 137.41 | 138.20 | 7,585 | -2.38(-1.69%) |
May 28, 2015 | 136.25 | 141.47 | 136.25 | 140.58 | 6,343 | +2.71(+1.97%) |
May 27, 2015 | 138.28 | 139.14 | 136.18 | 137.87 | 7,813 | +2.36(+1.74%) |
May 26, 2015 | 136.62 | 136.63 | 134.43 | 135.51 | 12,286 | -4.14(-2.97%) |
May 22, 2015 | 138.73 | 139.65 | 139.65 | 139.65 | 19,047 | -1.33(-0.94%) |
May 21, 2015 | 144.20 | 144.20 | 139.65 | 140.99 | 12,747 | -1.47(-1.03%) |
May 20, 2015 | 142.43 | 144.71 | 140.76 | 142.46 | 7,560 | -1.15(-0.80%) |
May 19, 2015 | 145.95 | 147.00 | 143.55 | 143.60 | 11,108 | -2.71(-1.85%) |
May 18, 2015 | 146.11 | 149.37 | 145.40 | 146.31 | 9,205 | -1.36(-0.92%) |
May 15, 2015 | 148.66 | 150.62 | 145.52 | 147.67 | 11,470 | -1.10(-0.74%) |
May 14, 2015 | 148.24 | 150.43 | 145.85 | 148.78 | 9,080 | +1.34(+0.91%) |
May 13, 2015 | 147.46 | 149.54 | 144.43 | 147.44 | 12,714 | -0.49(-0.33%) |
May 12, 2015 | 147.00 | 151.11 | 145.18 | 147.92 | 15,649 | +0.94(+0.64%) |
May 11, 2015 | 146.12 | 147.54 | 145.22 | 146.98 | 6,554 | +0.70(+0.48%) |
May 08, 2015 | 145.17 | 146.28 | 145.17 | 146.28 | 6,589 | +0.19(+0.13%) |
May 07, 2015 | 142.72 | 146.08 | 142.67 | 146.08 | 10,251 | +1.83(+1.27%) |
May 06, 2015 | 145.17 | 147.00 | 144.26 | 144.26 | 12,056 | -1.29(-0.88%) |
May 05, 2015 | 142.64 | 147.00 | 140.80 | 145.54 | 24,283 | +4.41(+3.12%) |
May 04, 2015 | 141.67 | 142.40 | 137.45 | 141.13 | 16,664 | -1.61(-1.13%) |