Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 121.10 | 121.34 | 120.11 | 120.33 | 144,489 | -0.47(-0.39%) |
Jul 30, 2015 | 120.05 | 121.10 | 119.41 | 120.81 | 155,475 | +0.18(+0.15%) |
Jul 29, 2015 | 118.83 | 121.12 | 118.43 | 120.62 | 215,109 | +1.97(+1.66%) |
Jul 28, 2015 | 118.39 | 118.72 | 116.69 | 118.66 | 189,869 | +1.02(+0.87%) |
Jul 27, 2015 | 117.11 | 117.94 | 116.75 | 117.63 | 216,884 | -0.09(-0.07%) |
Jul 24, 2015 | 118.85 | 119.22 | 117.42 | 117.72 | 156,582 | -0.63(-0.53%) |
Jul 23, 2015 | 118.34 | 119.96 | 117.75 | 118.35 | 175,451 | -0.16(-0.14%) |
Jul 22, 2015 | 118.39 | 119.41 | 118.09 | 118.51 | 167,446 | +0.11(+0.09%) |
Jul 21, 2015 | 119.90 | 120.13 | 118.09 | 118.40 | 117,486 | -1.90(-1.58%) |
Jul 20, 2015 | 120.48 | 120.78 | 119.75 | 120.30 | 109,041 | -0.24(-0.20%) |
Jul 17, 2015 | 120.71 | 121.41 | 120.20 | 120.55 | 219,182 | -0.27(-0.22%) |
Jul 16, 2015 | 121.05 | 121.05 | 118.80 | 120.81 | 132,937 | +0.50(+0.42%) |
Jul 15, 2015 | 121.42 | 121.52 | 120.09 | 120.31 | 197,933 | -1.21(-0.99%) |
Jul 14, 2015 | 120.81 | 121.71 | 120.77 | 121.52 | 208,703 | +0.35(+0.29%) |
Jul 13, 2015 | 120.84 | 121.34 | 120.22 | 121.17 | 108,165 | +1.38(+1.15%) |
Jul 10, 2015 | 119.07 | 120.20 | 118.33 | 119.79 | 198,908 | +2.29(+1.95%) |
Jul 09, 2015 | 117.97 | 118.49 | 117.03 | 117.51 | 215,240 | +1.36(+1.17%) |
Jul 08, 2015 | 117.48 | 118.30 | 115.86 | 116.15 | 182,626 | -2.45(-2.07%) |
Jul 07, 2015 | 117.96 | 118.74 | 116.28 | 118.60 | 160,330 | +0.62(+0.52%) |
Jul 06, 2015 | 117.39 | 118.53 | 116.98 | 117.98 | 166,898 | -0.75(-0.63%) |
Jul 02, 2015 | 119.28 | 118.73 | 118.73 | 118.73 | 191,925 | -0.17(-0.15%) |
Jul 01, 2015 | 118.41 | 119.42 | 117.87 | 118.91 | 194,858 | +1.24(+1.06%) |
Jun 30, 2015 | 119.25 | 119.25 | 117.41 | 117.66 | 199,058 | -0.47(-0.40%) |
Jun 29, 2015 | 121.08 | 121.36 | 118.08 | 118.13 | 168,390 | -4.05(-3.31%) |
Jun 26, 2015 | 122.56 | 122.83 | 120.97 | 122.18 | 370,436 | -0.03(-0.02%) |
Jun 25, 2015 | 123.59 | 123.81 | 121.99 | 122.21 | 166,927 | -0.82(-0.67%) |
Jun 24, 2015 | 123.87 | 124.33 | 123.00 | 123.03 | 129,081 | -0.82(-0.66%) |
Jun 23, 2015 | 123.81 | 124.22 | 122.94 | 123.85 | 158,104 | +0.21(+0.17%) |
Jun 22, 2015 | 124.50 | 124.50 | 123.44 | 123.64 | 118,196 | -0.07(-0.05%) |
Jun 19, 2015 | 123.50 | 124.27 | 123.50 | 123.71 | 162,643 | -0.18(-0.15%) |
Jun 18, 2015 | 122.91 | 124.08 | 122.27 | 123.89 | 178,894 | +1.25(+1.02%) |
Jun 17, 2015 | 122.72 | 123.58 | 121.74 | 122.64 | 222,430 | +0.18(+0.15%) |
Jun 16, 2015 | 122.59 | 123.23 | 120.96 | 122.45 | 250,528 | -0.73(-0.60%) |
Jun 15, 2015 | 123.09 | 123.79 | 122.14 | 123.19 | 186,699 | -1.34(-1.08%) |
Jun 12, 2015 | 125.57 | 125.87 | 124.36 | 124.53 | 106,829 | -1.46(-1.16%) |
Jun 11, 2015 | 125.78 | 126.25 | 125.44 | 125.98 | 117,446 | +0.52(+0.41%) |
Jun 10, 2015 | 124.42 | 125.94 | 123.93 | 125.46 | 200,291 | +1.75(+1.41%) |
Jun 09, 2015 | 122.42 | 124.34 | 121.97 | 123.72 | 156,665 | +1.26(+1.03%) |
Jun 08, 2015 | 122.40 | 123.21 | 122.19 | 122.45 | 165,524 | +0.05(+0.04%) |
Jun 05, 2015 | 121.81 | 122.54 | 121.33 | 122.41 | 143,399 | +0.23(+0.19%) |
Jun 04, 2015 | 123.87 | 124.14 | 121.85 | 122.17 | 153,429 | -2.75(-2.20%) |
Jun 03, 2015 | 124.11 | 125.05 | 122.56 | 124.92 | 144,792 | +1.22(+0.98%) |
Jun 02, 2015 | 123.63 | 124.66 | 122.72 | 123.71 | 138,060 | -0.14(-0.11%) |
Jun 01, 2015 | 123.98 | 124.27 | 122.17 | 123.84 | 238,935 | +0.46(+0.38%) |
May 29, 2015 | 124.36 | 124.36 | 123.08 | 123.38 | 291,781 | -0.89(-0.71%) |
May 28, 2015 | 124.79 | 125.02 | 123.47 | 124.27 | 103,258 | -0.58(-0.46%) |
May 27, 2015 | 123.30 | 124.98 | 122.77 | 124.85 | 179,194 | +1.65(+1.34%) |
May 26, 2015 | 123.56 | 123.94 | 122.78 | 123.20 | 174,226 | -1.19(-0.95%) |
May 22, 2015 | 124.94 | 124.38 | 124.38 | 124.38 | 138,422 | -0.74(-0.59%) |
May 21, 2015 | 124.33 | 125.35 | 123.52 | 125.13 | 189,773 | +0.78(+0.63%) |
May 20, 2015 | 125.13 | 125.27 | 124.30 | 124.34 | 115,195 | -0.77(-0.62%) |
May 19, 2015 | 124.99 | 125.38 | 124.56 | 125.12 | 186,361 | +0.01(+0.01%) |
May 18, 2015 | 123.62 | 125.23 | 123.53 | 125.11 | 168,358 | +1.21(+0.97%) |
May 15, 2015 | 124.64 | 125.26 | 122.86 | 123.90 | 163,678 | -0.73(-0.59%) |
May 14, 2015 | 122.07 | 124.76 | 121.96 | 124.63 | 334,671 | +3.15(+2.60%) |
May 13, 2015 | 121.09 | 122.13 | 120.56 | 121.48 | 329,079 | +0.99(+0.82%) |
May 12, 2015 | 120.83 | 121.25 | 120.00 | 120.49 | 179,632 | -1.20(-0.98%) |
May 11, 2015 | 120.64 | 122.32 | 120.64 | 121.68 | 321,376 | +0.32(+0.26%) |
May 08, 2015 | 121.85 | 122.97 | 121.21 | 121.36 | 269,917 | +0.71(+0.59%) |
May 07, 2015 | 120.50 | 121.27 | 120.12 | 120.65 | 485,459 | +0.14(+0.12%) |
May 06, 2015 | 122.73 | 122.73 | 119.82 | 120.51 | 272,354 | -1.39(-1.14%) |
May 05, 2015 | 123.47 | 125.24 | 120.67 | 121.89 | 424,628 | -3.08(-2.46%) |
May 04, 2015 | 124.24 | 125.24 | 124.24 | 124.97 | 189,696 | +0.95(+0.77%) |