Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 129.75 | 130.43 | 128.38 | 129.57 | 218,600 | +0.01(+0.01%) |
Jul 30, 2015 | 132.46 | 132.48 | 129.29 | 129.56 | 345,237 | -3.29(-2.48%) |
Jul 29, 2015 | 127.90 | 133.34 | 127.46 | 132.85 | 555,134 | +5.31(+4.17%) |
Jul 28, 2015 | 128.78 | 128.78 | 125.92 | 127.54 | 506,160 | -0.25(-0.19%) |
Jul 27, 2015 | 129.08 | 130.53 | 126.79 | 127.79 | 423,516 | -2.48(-1.90%) |
Jul 24, 2015 | 132.85 | 134.46 | 129.95 | 130.27 | 425,354 | -1.72(-1.30%) |
Jul 23, 2015 | 133.85 | 134.56 | 131.42 | 131.98 | 273,179 | -1.69(-1.27%) |
Jul 22, 2015 | 133.03 | 134.90 | 133.03 | 133.68 | 196,970 | +0.20(+0.15%) |
Jul 21, 2015 | 136.00 | 137.67 | 133.46 | 133.48 | 246,754 | -2.14(-1.58%) |
Jul 20, 2015 | 135.28 | 136.51 | 134.83 | 135.62 | 200,013 | -0.33(-0.24%) |
Jul 17, 2015 | 135.12 | 136.91 | 134.42 | 135.95 | 196,472 | +1.10(+0.82%) |
Jul 16, 2015 | 135.71 | 136.31 | 133.78 | 134.85 | 390,141 | +0.41(+0.30%) |
Jul 15, 2015 | 134.13 | 135.56 | 133.13 | 134.44 | 422,152 | +0.69(+0.52%) |
Jul 14, 2015 | 134.17 | 136.43 | 133.70 | 133.75 | 270,686 | -0.73(-0.55%) |
Jul 13, 2015 | 134.83 | 136.25 | 133.88 | 134.48 | 240,460 | +0.01(+0.01%) |
Jul 10, 2015 | 133.37 | 135.52 | 132.82 | 134.47 | 229,096 | +2.30(+1.74%) |
Jul 09, 2015 | 129.69 | 132.65 | 128.17 | 132.17 | 343,876 | +3.38(+2.62%) |
Jul 08, 2015 | 132.76 | 133.86 | 128.52 | 128.79 | 478,485 | -5.34(-3.98%) |
Jul 07, 2015 | 134.52 | 135.20 | 131.97 | 134.13 | 698,276 | -0.69(-0.51%) |
Jul 06, 2015 | 136.33 | 136.96 | 133.96 | 134.83 | 363,972 | -2.70(-1.96%) |
Jul 02, 2015 | 139.83 | 137.52 | 137.52 | 137.52 | 448,029 | -2.73(-1.94%) |
Jul 01, 2015 | 141.23 | 141.90 | 139.04 | 140.25 | 367,583 | -0.24(-0.17%) |
Jun 30, 2015 | 141.48 | 142.14 | 140.29 | 140.49 | 311,717 | +0.56(+0.40%) |
Jun 29, 2015 | 145.21 | 145.30 | 139.44 | 139.92 | 234,354 | -6.54(-4.47%) |
Jun 26, 2015 | 147.67 | 148.74 | 145.69 | 146.47 | 168,827 | -1.79(-1.21%) |
Jun 25, 2015 | 147.84 | 149.66 | 146.60 | 148.26 | 143,728 | +0.50(+0.34%) |
Jun 24, 2015 | 149.22 | 150.05 | 147.30 | 147.76 | 164,373 | -1.83(-1.23%) |
Jun 23, 2015 | 146.69 | 150.40 | 145.55 | 149.60 | 420,624 | +4.23(+2.91%) |
Jun 22, 2015 | 147.13 | 147.13 | 144.06 | 145.37 | 172,489 | -0.44(-0.30%) |
Jun 19, 2015 | 143.50 | 146.38 | 143.50 | 145.80 | 241,793 | +1.69(+1.17%) |
Jun 18, 2015 | 142.06 | 144.65 | 141.75 | 144.12 | 149,974 | +2.12(+1.49%) |
Jun 17, 2015 | 142.52 | 143.15 | 140.87 | 142.00 | 146,412 | -0.19(-0.14%) |
Jun 16, 2015 | 140.52 | 142.45 | 140.18 | 142.19 | 247,672 | +1.53(+1.09%) |
Jun 15, 2015 | 141.48 | 142.67 | 139.86 | 140.66 | 170,135 | -1.68(-1.18%) |
Jun 12, 2015 | 139.25 | 142.72 | 139.25 | 142.33 | 242,228 | +2.21(+1.58%) |
Jun 11, 2015 | 144.02 | 144.62 | 139.12 | 140.12 | 554,450 | -3.98(-2.76%) |
Jun 10, 2015 | 142.66 | 144.53 | 141.76 | 144.11 | 327,448 | +2.17(+1.53%) |
Jun 09, 2015 | 140.69 | 142.54 | 139.88 | 141.94 | 215,229 | +0.57(+0.41%) |
Jun 08, 2015 | 143.31 | 143.72 | 140.71 | 141.36 | 173,728 | -2.24(-1.56%) |
Jun 05, 2015 | 141.88 | 143.76 | 141.44 | 143.60 | 236,205 | +1.63(+1.15%) |
Jun 04, 2015 | 141.99 | 142.26 | 140.23 | 141.97 | 232,618 | -0.18(-0.13%) |
Jun 03, 2015 | 142.35 | 143.06 | 141.15 | 142.15 | 322,602 | +0.46(+0.32%) |
Jun 02, 2015 | 142.34 | 143.91 | 141.41 | 141.69 | 306,707 | -0.66(-0.47%) |
Jun 01, 2015 | 144.77 | 145.66 | 141.40 | 142.35 | 374,310 | -1.44(-1.00%) |
May 29, 2015 | 145.44 | 145.74 | 143.31 | 143.79 | 239,834 | -1.36(-0.94%) |
May 28, 2015 | 145.10 | 145.93 | 142.34 | 145.15 | 219,959 | +0.07(+0.05%) |
May 27, 2015 | 143.98 | 145.22 | 142.41 | 145.08 | 440,630 | +0.68(+0.47%) |
May 26, 2015 | 146.14 | 146.14 | 143.35 | 144.40 | 274,769 | -1.72(-1.18%) |
May 22, 2015 | 147.90 | 146.12 | 146.12 | 146.12 | 290,683 | -1.51(-1.03%) |
May 21, 2015 | 146.11 | 148.44 | 145.57 | 147.63 | 258,285 | +1.89(+1.30%) |
May 20, 2015 | 144.24 | 146.12 | 142.75 | 145.74 | 313,394 | +1.51(+1.04%) |
May 19, 2015 | 146.93 | 147.87 | 144.17 | 144.24 | 408,351 | -2.22(-1.52%) |
May 18, 2015 | 144.69 | 146.99 | 144.05 | 146.46 | 220,089 | +1.35(+0.93%) |
May 15, 2015 | 145.75 | 146.37 | 144.35 | 145.11 | 171,854 | -0.33(-0.22%) |
May 14, 2015 | 143.47 | 145.85 | 142.79 | 145.44 | 285,268 | +2.11(+1.47%) |
May 13, 2015 | 145.34 | 145.34 | 142.11 | 143.32 | 267,190 | -1.00(-0.69%) |
May 12, 2015 | 141.00 | 144.86 | 141.00 | 144.32 | 424,883 | -0.51(-0.35%) |
May 11, 2015 | 144.59 | 144.80 | 143.36 | 144.83 | 331,191 | -0.45(-0.31%) |
May 08, 2015 | 144.54 | 145.61 | 142.86 | 145.28 | 479,521 | +1.52(+1.05%) |
May 07, 2015 | 148.66 | 150.45 | 139.35 | 143.76 | 991,871 | -3.38(-2.30%) |
May 06, 2015 | 147.79 | 149.07 | 145.57 | 147.14 | 778,836 | -0.67(-0.46%) |
May 05, 2015 | 150.58 | 151.91 | 146.73 | 147.81 | 586,396 | -3.05(-2.02%) |
May 04, 2015 | 144.65 | 152.00 | 144.19 | 150.86 | 904,708 | +6.86(+4.76%) |