Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 121.13 | 121.75 | 120.20 | 120.58 | 2,277,961 | +0.70(+0.58%) |
Jul 30, 2015 | 119.65 | 120.43 | 118.90 | 119.88 | 1,004,705 | -0.21(-0.18%) |
Jul 29, 2015 | 120.11 | 120.47 | 119.32 | 120.09 | 1,383,315 | +0.07(+0.06%) |
Jul 28, 2015 | 120.00 | 120.73 | 119.40 | 120.02 | 1,760,063 | +0.38(+0.32%) |
Jul 27, 2015 | 118.99 | 120.25 | 118.87 | 119.64 | 2,470,667 | +0.72(+0.61%) |
Jul 24, 2015 | 118.19 | 128.95 | 117.26 | 118.92 | 2,017,549 | +2.11(+1.80%) |
Jul 23, 2015 | 117.36 | 117.47 | 115.51 | 116.81 | 1,775,653 | -0.64(-0.55%) |
Jul 22, 2015 | 117.21 | 117.92 | 116.99 | 117.46 | 1,775,316 | +0.40(+0.34%) |
Jul 21, 2015 | 117.88 | 118.06 | 116.97 | 117.06 | 1,381,408 | -0.75(-0.64%) |
Jul 20, 2015 | 118.04 | 118.15 | 117.01 | 117.81 | 1,034,168 | -0.08(-0.07%) |
Jul 17, 2015 | 117.74 | 118.10 | 117.25 | 117.90 | 1,584,628 | -0.24(-0.20%) |
Jul 16, 2015 | 117.36 | 118.44 | 117.17 | 118.13 | 1,771,821 | +1.30(+1.11%) |
Jul 15, 2015 | 115.71 | 116.97 | 114.94 | 116.83 | 1,917,013 | +0.91(+0.79%) |
Jul 14, 2015 | 115.62 | 116.27 | 114.88 | 115.92 | 1,329,994 | +0.44(+0.38%) |
Jul 13, 2015 | 115.95 | 116.81 | 114.82 | 115.48 | 1,587,965 | +0.30(+0.26%) |
Jul 10, 2015 | 115.40 | 116.18 | 114.84 | 115.18 | 1,621,609 | +0.46(+0.40%) |
Jul 09, 2015 | 115.38 | 115.87 | 114.30 | 114.71 | 2,118,539 | -0.14(-0.12%) |
Jul 08, 2015 | 114.17 | 115.02 | 113.93 | 114.86 | 1,865,866 | -0.24(-0.21%) |
Jul 07, 2015 | 113.64 | 115.35 | 113.54 | 115.10 | 2,361,114 | +1.89(+1.67%) |
Jul 06, 2015 | 111.97 | 113.25 | 111.97 | 113.21 | 1,928,677 | +0.68(+0.61%) |
Jul 02, 2015 | 113.36 | 112.52 | 112.52 | 112.52 | 1,625,398 | -0.03(-0.02%) |
Jul 01, 2015 | 110.69 | 112.58 | 110.69 | 112.55 | 2,544,376 | +1.12(+1.01%) |
Jun 30, 2015 | 110.98 | 112.58 | 110.34 | 111.43 | 3,365,191 | +1.30(+1.18%) |
Jun 29, 2015 | 111.87 | 112.96 | 110.12 | 110.13 | 1,899,498 | -1.87(-1.67%) |
Jun 26, 2015 | 111.20 | 112.33 | 110.58 | 112.00 | 4,215,224 | +1.00(+0.90%) |
Jun 25, 2015 | 112.09 | 112.34 | 110.98 | 111.00 | 2,158,561 | -0.99(-0.89%) |
Jun 24, 2015 | 113.05 | 113.66 | 111.96 | 112.00 | 2,332,398 | -0.86(-0.76%) |
Jun 23, 2015 | 113.91 | 113.91 | 112.38 | 112.86 | 1,394,515 | -0.83(-0.73%) |
Jun 22, 2015 | 115.87 | 116.42 | 113.62 | 113.69 | 2,426,140 | -1.90(-1.64%) |
Jun 19, 2015 | 116.97 | 118.11 | 115.58 | 115.59 | 4,052,678 | -1.55(-1.32%) |
Jun 18, 2015 | 115.92 | 117.75 | 115.67 | 117.14 | 1,613,256 | +1.49(+1.29%) |
Jun 17, 2015 | 114.20 | 115.91 | 113.73 | 115.65 | 2,026,940 | +1.49(+1.30%) |
Jun 16, 2015 | 113.30 | 114.66 | 113.25 | 114.16 | 1,728,288 | +0.94(+0.83%) |
Jun 15, 2015 | 113.59 | 113.86 | 112.71 | 113.22 | 2,307,454 | -0.69(-0.60%) |
Jun 12, 2015 | 113.91 | 114.66 | 113.63 | 113.91 | 1,652,676 | -0.24(-0.21%) |
Jun 11, 2015 | 114.03 | 114.46 | 113.48 | 114.15 | 1,438,437 | +0.58(+0.51%) |
Jun 10, 2015 | 112.72 | 114.63 | 112.52 | 113.57 | 2,133,726 | +1.14(+1.01%) |
Jun 09, 2015 | 113.25 | 113.44 | 112.20 | 112.43 | 2,333,968 | -0.66(-0.59%) |
Jun 08, 2015 | 113.73 | 113.73 | 112.92 | 113.10 | 2,496,286 | -0.64(-0.57%) |
Jun 05, 2015 | 114.15 | 115.09 | 112.98 | 113.74 | 2,310,023 | -1.56(-1.35%) |
Jun 04, 2015 | 114.95 | 115.95 | 114.64 | 115.30 | 1,950,412 | +0.06(+0.06%) |
Jun 03, 2015 | 117.34 | 117.35 | 114.93 | 115.24 | 1,728,243 | -2.07(-1.77%) |
Jun 02, 2015 | 118.02 | 118.28 | 116.62 | 117.31 | 1,523,016 | -0.80(-0.68%) |
Jun 01, 2015 | 116.98 | 118.55 | 115.92 | 118.11 | 1,765,038 | +1.28(+1.10%) |
May 29, 2015 | 118.58 | 118.87 | 116.41 | 116.83 | 3,861,400 | -1.56(-1.32%) |
May 28, 2015 | 118.20 | 118.98 | 117.81 | 118.39 | 1,501,235 | -0.21(-0.17%) |
May 27, 2015 | 117.84 | 118.95 | 117.07 | 118.59 | 1,899,809 | +1.33(+1.13%) |
May 26, 2015 | 118.14 | 118.22 | 116.97 | 117.26 | 1,508,522 | -0.99(-0.84%) |
May 22, 2015 | 117.77 | 118.26 | 118.26 | 118.26 | 1,275,102 | +0.05(+0.04%) |
May 21, 2015 | 118.64 | 119.35 | 117.89 | 118.20 | 2,492,289 | -0.03(-0.03%) |
May 20, 2015 | 119.27 | 119.65 | 118.19 | 118.24 | 1,824,483 | -0.28(-0.24%) |
May 19, 2015 | 118.49 | 120.08 | 118.00 | 118.52 | 1,735,466 | -0.48(-0.41%) |
May 18, 2015 | 118.87 | 119.45 | 118.36 | 119.00 | 1,422,518 | -0.53(-0.45%) |
May 15, 2015 | 119.43 | 120.19 | 118.77 | 119.54 | 1,959,583 | +0.55(+0.46%) |
May 14, 2015 | 117.46 | 119.15 | 117.37 | 118.99 | 1,415,694 | +2.20(+1.89%) |
May 13, 2015 | 118.69 | 119.65 | 116.52 | 116.79 | 1,780,201 | -1.02(-0.87%) |
May 12, 2015 | 116.71 | 118.22 | 116.10 | 117.81 | 1,665,488 | +0.17(+0.14%) |
May 11, 2015 | 119.47 | 120.14 | 117.28 | 117.65 | 1,695,747 | -2.22(-1.85%) |
May 08, 2015 | 118.60 | 120.90 | 118.53 | 119.87 | 2,523,778 | +2.88(+2.46%) |
May 07, 2015 | 116.01 | 117.98 | 115.62 | 116.99 | 2,632,050 | +0.98(+0.85%) |
May 06, 2015 | 115.21 | 116.37 | 115.10 | 116.01 | 3,263,079 | +0.73(+0.64%) |
May 05, 2015 | 117.41 | 117.58 | 115.05 | 115.28 | 3,896,194 | -1.86(-1.59%) |
May 04, 2015 | 118.12 | 118.78 | 116.85 | 117.14 | 2,472,021 | -0.51(-0.43%) |