Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 140.51 | 140.63 | 139.04 | 139.54 | 211,482 | -0.68(-0.48%) |
Jul 30, 2015 | 137.87 | 141.38 | 136.22 | 140.22 | 238,014 | +2.21(+1.60%) |
Jul 29, 2015 | 136.24 | 138.56 | 134.31 | 138.01 | 238,545 | +1.76(+1.29%) |
Jul 28, 2015 | 134.46 | 136.50 | 132.41 | 136.25 | 279,503 | +2.11(+1.57%) |
Jul 27, 2015 | 134.66 | 135.63 | 132.48 | 134.14 | 384,334 | -2.07(-1.52%) |
Jul 24, 2015 | 138.44 | 139.99 | 135.93 | 136.21 | 172,959 | -2.80(-2.01%) |
Jul 23, 2015 | 143.74 | 145.74 | 134.52 | 139.01 | 439,889 | -0.38(-0.27%) |
Jul 22, 2015 | 142.20 | 143.14 | 138.61 | 139.39 | 363,330 | -3.62(-2.53%) |
Jul 21, 2015 | 142.71 | 143.53 | 140.93 | 143.01 | 204,843 | +0.56(+0.39%) |
Jul 20, 2015 | 143.11 | 144.06 | 142.26 | 142.45 | 138,310 | -0.41(-0.29%) |
Jul 17, 2015 | 143.63 | 144.24 | 141.63 | 142.86 | 138,057 | -0.61(-0.43%) |
Jul 16, 2015 | 141.18 | 143.91 | 140.34 | 143.47 | 145,506 | +3.35(+2.39%) |
Jul 15, 2015 | 141.53 | 141.87 | 139.81 | 140.12 | 189,158 | -1.22(-0.86%) |
Jul 14, 2015 | 140.13 | 141.83 | 140.00 | 141.34 | 141,918 | +2.05(+1.47%) |
Jul 13, 2015 | 139.55 | 140.28 | 138.52 | 139.29 | 126,158 | +0.87(+0.63%) |
Jul 10, 2015 | 138.74 | 139.62 | 137.36 | 138.42 | 211,499 | +0.72(+0.52%) |
Jul 09, 2015 | 139.09 | 139.09 | 135.96 | 137.70 | 236,101 | +3.70(+2.76%) |
Jul 08, 2015 | 132.50 | 134.12 | 131.34 | 134.00 | 204,961 | +0.52(+0.39%) |
Jul 07, 2015 | 130.89 | 133.59 | 130.08 | 133.48 | 278,732 | +3.01(+2.31%) |
Jul 06, 2015 | 128.81 | 131.39 | 128.13 | 130.47 | 188,772 | +0.12(+0.09%) |
Jul 02, 2015 | 130.57 | 130.35 | 130.35 | 130.35 | 175,400 | +0.41(+0.32%) |
Jul 01, 2015 | 130.43 | 131.14 | 129.54 | 129.94 | 229,960 | +0.56(+0.43%) |
Jun 30, 2015 | 128.79 | 129.55 | 128.00 | 129.38 | 189,388 | +1.48(+1.16%) |
Jun 29, 2015 | 128.20 | 129.31 | 127.79 | 127.90 | 286,434 | -1.44(-1.11%) |
Jun 26, 2015 | 129.68 | 129.90 | 128.24 | 129.34 | 284,283 | +0.07(+0.05%) |
Jun 25, 2015 | 129.17 | 129.60 | 128.34 | 129.27 | 115,489 | +0.44(+0.34%) |
Jun 24, 2015 | 129.49 | 129.97 | 128.57 | 128.83 | 147,518 | -1.20(-0.92%) |
Jun 23, 2015 | 129.69 | 130.06 | 128.81 | 130.03 | 196,614 | +0.34(+0.26%) |
Jun 22, 2015 | 129.41 | 130.49 | 128.68 | 129.69 | 270,097 | +1.19(+0.93%) |
Jun 19, 2015 | 128.43 | 129.05 | 127.47 | 128.50 | 364,113 | +1.05(+0.82%) |
Jun 18, 2015 | 124.65 | 127.66 | 124.51 | 127.45 | 209,939 | +3.10(+2.49%) |
Jun 17, 2015 | 123.58 | 125.33 | 123.24 | 124.35 | 189,691 | +1.22(+0.99%) |
Jun 16, 2015 | 119.84 | 123.77 | 119.84 | 123.13 | 148,257 | +2.79(+2.32%) |
Jun 15, 2015 | 119.18 | 120.76 | 118.05 | 120.34 | 98,496 | -0.42(-0.35%) |
Jun 12, 2015 | 120.08 | 122.26 | 119.90 | 120.76 | 123,389 | +0.04(+0.03%) |
Jun 11, 2015 | 120.58 | 121.01 | 120.05 | 120.72 | 172,938 | +0.13(+0.11%) |
Jun 10, 2015 | 120.90 | 121.86 | 119.90 | 120.59 | 168,413 | +0.57(+0.47%) |
Jun 09, 2015 | 120.41 | 120.64 | 118.13 | 120.02 | 107,499 | -0.39(-0.32%) |
Jun 08, 2015 | 121.10 | 122.05 | 120.14 | 120.41 | 132,168 | -0.89(-0.73%) |
Jun 05, 2015 | 118.97 | 121.54 | 118.23 | 121.30 | 174,765 | +1.94(+1.63%) |
Jun 04, 2015 | 121.03 | 121.87 | 119.02 | 119.36 | 134,646 | -2.65(-2.17%) |
Jun 03, 2015 | 121.19 | 123.37 | 120.42 | 122.01 | 173,639 | +1.43(+1.19%) |
Jun 02, 2015 | 120.15 | 122.31 | 119.62 | 120.58 | 140,839 | -0.47(-0.39%) |
Jun 01, 2015 | 122.26 | 122.26 | 119.63 | 121.05 | 162,602 | -0.43(-0.35%) |
May 29, 2015 | 124.59 | 124.59 | 121.41 | 121.48 | 218,096 | -3.64(-2.91%) |
May 28, 2015 | 124.81 | 125.56 | 123.62 | 125.12 | 113,145 | +0.22(+0.18%) |
May 27, 2015 | 121.36 | 124.95 | 120.88 | 124.90 | 206,598 | +3.15(+2.59%) |
May 26, 2015 | 124.24 | 124.70 | 121.41 | 121.75 | 264,837 | -2.73(-2.19%) |
May 22, 2015 | 124.75 | 124.48 | 124.48 | 124.48 | 103,300 | -0.31(-0.25%) |
May 21, 2015 | 124.82 | 125.00 | 123.09 | 124.79 | 178,047 | +0.37(+0.30%) |
May 20, 2015 | 124.57 | 125.27 | 123.80 | 124.42 | 81,288 | -0.05(-0.04%) |
May 19, 2015 | 124.92 | 125.00 | 122.05 | 124.47 | 172,965 | -0.25(-0.20%) |
May 18, 2015 | 122.87 | 124.95 | 121.81 | 124.72 | 248,367 | +1.58(+1.28%) |
May 15, 2015 | 124.06 | 124.10 | 122.33 | 123.14 | 85,266 | -0.87(-0.70%) |
May 14, 2015 | 122.63 | 124.51 | 121.80 | 124.01 | 128,953 | +1.63(+1.33%) |
May 13, 2015 | 121.48 | 123.54 | 121.32 | 122.38 | 162,975 | +1.27(+1.05%) |
May 12, 2015 | 120.00 | 122.00 | 118.37 | 121.11 | 129,677 | +0.66(+0.55%) |
May 11, 2015 | 121.00 | 121.89 | 120.35 | 120.45 | 158,932 | -0.48(-0.40%) |
May 08, 2015 | 122.57 | 123.75 | 120.38 | 120.93 | 173,676 | -0.25(-0.21%) |
May 07, 2015 | 120.13 | 122.65 | 120.13 | 121.18 | 122,817 | +0.67(+0.56%) |
May 06, 2015 | 120.88 | 120.88 | 119.03 | 120.51 | 186,109 | -0.63(-0.52%) |
May 05, 2015 | 123.01 | 123.01 | 119.69 | 121.14 | 221,488 | -2.60(-2.10%) |
May 04, 2015 | 122.83 | 124.71 | 122.45 | 123.74 | 242,626 | +0.95(+0.77%) |