Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 135.64 | 136.73 | 135.40 | 136.03 | 1,220,577 | +0.40(+0.29%) |
Jul 30, 2015 | 135.44 | 136.10 | 134.02 | 135.63 | 971,727 | -0.49(-0.36%) |
Jul 29, 2015 | 134.84 | 136.25 | 134.84 | 136.12 | 1,127,855 | +0.94(+0.70%) |
Jul 28, 2015 | 135.25 | 135.63 | 134.00 | 135.17 | 1,289,213 | +1.59(+1.19%) |
Jul 27, 2015 | 134.03 | 134.14 | 132.87 | 133.58 | 1,424,000 | -0.90(-0.67%) |
Jul 24, 2015 | 136.14 | 137.19 | 134.15 | 134.48 | 1,380,096 | -2.59(-1.89%) |
Jul 23, 2015 | 136.97 | 137.40 | 136.05 | 137.07 | 2,082,277 | +0.53(+0.39%) |
Jul 22, 2015 | 136.70 | 137.71 | 13.65 | 136.55 | 3,500,053 | +3.50(+2.63%) |
Jul 21, 2015 | 132.92 | 133.60 | 132.31 | 133.05 | 1,912,348 | +0.29(+0.22%) |
Jul 20, 2015 | 132.41 | 133.07 | 132.02 | 132.75 | 1,082,571 | +0.41(+0.31%) |
Jul 17, 2015 | 132.84 | 133.35 | 131.66 | 132.34 | 1,515,651 | -0.89(-0.67%) |
Jul 16, 2015 | 132.38 | 133.33 | 132.31 | 133.23 | 1,398,809 | +1.38(+1.04%) |
Jul 15, 2015 | 133.90 | 134.02 | 131.37 | 131.86 | 2,423,616 | -1.31(-0.98%) |
Jul 14, 2015 | 131.34 | 133.58 | 130.81 | 133.16 | 2,834,209 | +2.24(+1.71%) |
Jul 13, 2015 | 128.07 | 131.01 | 127.47 | 130.92 | 1,777,114 | +3.57(+2.80%) |
Jul 10, 2015 | 126.48 | 127.71 | 125.46 | 127.35 | 2,218,979 | +2.74(+2.20%) |
Jul 09, 2015 | 126.37 | 126.74 | 124.56 | 124.61 | 1,272,558 | -0.37(-0.30%) |
Jul 08, 2015 | 126.68 | 127.27 | 124.90 | 124.98 | 1,554,536 | -2.68(-2.10%) |
Jul 07, 2015 | 127.58 | 127.72 | 125.48 | 127.67 | 1,511,698 | +0.55(+0.43%) |
Jul 06, 2015 | 126.48 | 127.63 | 126.43 | 127.12 | 1,503,130 | -0.55(-0.43%) |
Jul 02, 2015 | 127.85 | 127.67 | 127.67 | 127.67 | 1,121,331 | +0.13(+0.10%) |
Jul 01, 2015 | 127.39 | 127.61 | 126.57 | 127.54 | 1,190,897 | +1.03(+0.82%) |
Jun 30, 2015 | 127.56 | 127.97 | 126.15 | 126.50 | 1,345,876 | +0.30(+0.24%) |
Jun 29, 2015 | 127.64 | 128.86 | 126.06 | 126.20 | 1,910,096 | -2.69(-2.09%) |
Jun 26, 2015 | 129.51 | 130.75 | 128.66 | 128.89 | 2,260,318 | +0.66(+0.52%) |
Jun 25, 2015 | 126.94 | 128.66 | 126.19 | 128.23 | 2,044,919 | +1.23(+0.97%) |
Jun 24, 2015 | 125.91 | 128.17 | 125.65 | 127.00 | 2,052,386 | +0.70(+0.56%) |
Jun 23, 2015 | 126.73 | 127.40 | 125.75 | 126.30 | 858,093 | -0.53(-0.41%) |
Jun 22, 2015 | 127.19 | 127.63 | 126.72 | 126.83 | 1,159,508 | +0.12(+0.09%) |
Jun 19, 2015 | 126.29 | 127.03 | 126.43 | 126.71 | 1,998,707 | +0.28(+0.22%) |
Jun 18, 2015 | 125.76 | 127.18 | 125.76 | 126.43 | 2,092,284 | +1.01(+0.81%) |
Jun 17, 2015 | 125.76 | 126.06 | 124.20 | 125.41 | 1,356,084 | -0.16(-0.12%) |
Jun 16, 2015 | 126.41 | 127.04 | 125.05 | 125.57 | 1,466,789 | -0.72(-0.57%) |
Jun 15, 2015 | 125.65 | 126.45 | 124.98 | 126.29 | 2,329,739 | -0.47(-0.37%) |
Jun 12, 2015 | 126.61 | 127.25 | 125.99 | 126.76 | 1,768,236 | -0.49(-0.38%) |
Jun 11, 2015 | 127.13 | 127.48 | 127.02 | 127.25 | 782,461 | +0.48(+0.38%) |
Jun 10, 2015 | 125.22 | 127.06 | 125.22 | 126.77 | 1,217,580 | +1.57(+1.25%) |
Jun 09, 2015 | 124.64 | 125.63 | 124.11 | 125.20 | 2,061,353 | +0.29(+0.23%) |
Jun 08, 2015 | 125.86 | 126.14 | 124.81 | 124.91 | 1,814,781 | -1.27(-1.00%) |
Jun 05, 2015 | 125.67 | 126.48 | 125.06 | 126.17 | 944,091 | +0.07(+0.05%) |
Jun 04, 2015 | 125.65 | 126.42 | 125.53 | 126.11 | 1,285,863 | -0.47(-0.37%) |
Jun 03, 2015 | 126.66 | 126.68 | 125.79 | 126.57 | 1,167,782 | +0.40(+0.32%) |
Jun 02, 2015 | 125.72 | 126.62 | 124.98 | 126.17 | 870,514 | +0.11(+0.08%) |
Jun 01, 2015 | 126.44 | 126.53 | 125.14 | 126.07 | 1,241,737 | -0.17(-0.13%) |
May 29, 2015 | 126.83 | 126.83 | 125.86 | 126.23 | 1,699,719 | -0.49(-0.38%) |
May 28, 2015 | 127.27 | 127.46 | 126.14 | 126.72 | 953,725 | -0.84(-0.66%) |
May 27, 2015 | 127.09 | 127.70 | 126.52 | 127.56 | 1,407,812 | +1.16(+0.92%) |
May 26, 2015 | 127.87 | 128.14 | 126.40 | 126.40 | 1,599,393 | -2.29(-1.78%) |
May 22, 2015 | 129.39 | 128.69 | 128.69 | 128.69 | 1,356,556 | -0.67(-0.52%) |
May 21, 2015 | 128.72 | 129.98 | 128.38 | 129.36 | 2,391,431 | +0.80(+0.62%) |
May 20, 2015 | 127.17 | 129.47 | 127.13 | 128.56 | 1,908,553 | +1.43(+1.13%) |
May 19, 2015 | 126.48 | 127.79 | 126.20 | 127.13 | 1,265,375 | +0.56(+0.45%) |
May 18, 2015 | 126.84 | 127.06 | 126.34 | 126.56 | 1,283,682 | -0.19(-0.15%) |
May 15, 2015 | 127.68 | 127.69 | 126.29 | 126.75 | 1,558,809 | -0.92(-0.72%) |
May 14, 2015 | 127.20 | 127.89 | 126.36 | 127.66 | 1,339,551 | +1.22(+0.96%) |
May 13, 2015 | 125.97 | 126.77 | 125.67 | 126.45 | 2,140,806 | +0.23(+0.18%) |
May 12, 2015 | 126.59 | 126.83 | 124.75 | 126.21 | 1,504,586 | -0.25(-0.20%) |
May 11, 2015 | 126.29 | 126.84 | 126.10 | 126.47 | 988,398 | -0.11(-0.08%) |
May 08, 2015 | 125.58 | 126.81 | 125.58 | 126.57 | 2,179,093 | +2.17(+1.75%) |
May 07, 2015 | 124.46 | 125.13 | 123.85 | 124.40 | 2,376,053 | +0.09(+0.07%) |
May 06, 2015 | 123.86 | 124.37 | 123.06 | 124.31 | 1,893,576 | +0.98(+0.80%) |
May 05, 2015 | 122.84 | 124.18 | 122.84 | 123.33 | 1,384,569 | -1.10(-0.88%) |
May 04, 2015 | 124.88 | 125.60 | 124.38 | 124.43 | 1,211,326 | +0.12(+0.09%) |