Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 111.44 | 111.64 | 110.34 | 110.57 | 2,216,823 | -0.17(-0.15%) |
Jul 30, 2015 | 110.32 | 110.86 | 109.83 | 110.74 | 2,901,720 | +0.09(+0.08%) |
Jul 29, 2015 | 110.64 | 110.83 | 110.11 | 110.65 | 2,979,386 | +0.25(+0.22%) |
Jul 28, 2015 | 108.75 | 110.85 | 108.37 | 110.40 | 4,486,336 | +1.75(+1.61%) |
Jul 27, 2015 | 108.60 | 108.86 | 107.91 | 108.65 | 4,266,657 | -0.45(-0.42%) |
Jul 24, 2015 | 108.76 | 110.17 | 108.64 | 109.10 | 4,699,733 | -0.12(-0.11%) |
Jul 23, 2015 | 110.99 | 112.29 | 108.88 | 109.22 | 7,084,367 | -4.32(-3.80%) |
Jul 22, 2015 | 113.67 | 114.20 | 112.83 | 113.54 | 4,198,896 | -0.26(-0.22%) |
Jul 21, 2015 | 114.52 | 114.84 | 113.49 | 113.80 | 3,755,697 | -0.99(-0.87%) |
Jul 20, 2015 | 114.54 | 115.18 | 114.17 | 114.79 | 3,215,253 | +0.32(+0.28%) |
Jul 17, 2015 | 114.34 | 114.97 | 114.29 | 114.48 | 3,324,657 | -0.35(-0.31%) |
Jul 16, 2015 | 115.13 | 115.39 | 114.48 | 114.83 | 2,770,128 | +0.85(+0.75%) |
Jul 15, 2015 | 114.39 | 114.70 | 113.90 | 113.97 | 2,444,833 | -0.57(-0.50%) |
Jul 14, 2015 | 114.33 | 114.73 | 114.18 | 114.54 | 2,480,511 | +0.23(+0.20%) |
Jul 13, 2015 | 114.28 | 114.54 | 113.72 | 114.32 | 2,884,196 | +1.11(+0.98%) |
Jul 10, 2015 | 113.05 | 113.87 | 112.88 | 113.21 | 2,821,389 | +0.88(+0.78%) |
Jul 09, 2015 | 112.94 | 113.61 | 112.33 | 112.33 | 2,832,204 | +0.76(+0.68%) |
Jul 08, 2015 | 112.57 | 112.88 | 111.56 | 111.57 | 3,576,921 | -1.99(-1.75%) |
Jul 07, 2015 | 113.35 | 113.70 | 111.90 | 113.56 | 3,922,703 | +0.26(+0.23%) |
Jul 06, 2015 | 112.43 | 113.67 | 112.39 | 113.30 | 2,973,090 | -0.22(-0.19%) |
Jul 02, 2015 | 114.03 | 113.52 | 113.52 | 113.52 | 2,768,117 | -0.20(-0.17%) |
Jul 01, 2015 | 114.07 | 114.29 | 113.00 | 113.72 | 2,363,511 | +0.99(+0.88%) |
Jun 30, 2015 | 113.24 | 113.46 | 112.56 | 112.73 | 3,505,531 | +0.25(+0.23%) |
Jun 29, 2015 | 113.92 | 114.30 | 112.45 | 112.48 | 3,387,434 | -2.29(-2.00%) |
Jun 26, 2015 | 114.09 | 115.43 | 113.92 | 114.77 | 3,593,582 | +0.86(+0.75%) |
Jun 25, 2015 | 115.33 | 115.64 | 113.92 | 113.92 | 3,509,486 | -1.18(-1.03%) |
Jun 24, 2015 | 116.66 | 116.87 | 115.10 | 115.10 | 3,918,492 | -1.68(-1.44%) |
Jun 23, 2015 | 117.20 | 117.53 | 116.54 | 116.78 | 3,129,461 | +0.12(+0.10%) |
Jun 22, 2015 | 116.79 | 117.41 | 116.50 | 116.66 | 1,981,114 | +0.53(+0.46%) |
Jun 19, 2015 | 116.43 | 116.81 | 116.12 | 116.13 | 4,499,257 | -0.49(-0.42%) |
Jun 18, 2015 | 115.14 | 117.07 | 114.99 | 116.62 | 3,461,368 | +1.95(+1.70%) |
Jun 17, 2015 | 114.41 | 115.14 | 113.79 | 114.67 | 2,517,622 | +0.34(+0.29%) |
Jun 16, 2015 | 113.60 | 114.73 | 113.51 | 114.33 | 2,367,474 | +0.45(+0.40%) |
Jun 15, 2015 | 114.76 | 114.94 | 113.53 | 113.88 | 3,220,631 | -1.59(-1.37%) |
Jun 12, 2015 | 116.79 | 116.89 | 115.38 | 115.47 | 2,614,974 | -1.33(-1.14%) |
Jun 11, 2015 | 116.25 | 117.16 | 116.17 | 116.79 | 2,537,935 | +0.60(+0.52%) |
Jun 10, 2015 | 114.67 | 116.58 | 114.67 | 116.19 | 2,407,491 | +1.50(+1.31%) |
Jun 09, 2015 | 114.59 | 115.63 | 114.50 | 114.69 | 2,478,428 | +0.28(+0.25%) |
Jun 08, 2015 | 114.34 | 115.00 | 114.19 | 114.41 | 2,201,756 | -0.36(-0.31%) |
Jun 05, 2015 | 115.07 | 115.41 | 114.68 | 114.76 | 3,168,294 | -0.93(-0.80%) |
Jun 04, 2015 | 116.54 | 117.17 | 115.50 | 115.69 | 3,062,706 | -1.32(-1.13%) |
Jun 03, 2015 | 116.61 | 117.26 | 116.15 | 117.01 | 2,839,421 | +0.79(+0.68%) |
Jun 02, 2015 | 115.64 | 116.81 | 115.40 | 116.22 | 3,396,079 | +0.07(+0.06%) |
Jun 01, 2015 | 116.24 | 116.72 | 115.85 | 116.15 | 2,609,562 | -0.07(-0.06%) |
May 29, 2015 | 117.22 | 117.47 | 115.98 | 116.22 | 3,942,649 | -1.31(-1.11%) |
May 28, 2015 | 117.15 | 117.55 | 116.61 | 117.53 | 2,159,962 | -0.11(-0.09%) |
May 27, 2015 | 116.77 | 117.85 | 116.59 | 117.64 | 3,594,186 | +1.05(+0.90%) |
May 26, 2015 | 117.61 | 117.86 | 116.19 | 116.60 | 3,382,278 | -1.02(-0.86%) |
May 22, 2015 | 118.35 | 117.61 | 117.61 | 117.61 | 2,494,782 | -0.79(-0.67%) |
May 21, 2015 | 118.28 | 118.62 | 118.21 | 118.40 | 3,287,261 | +0.12(+0.10%) |
May 20, 2015 | 118.67 | 119.14 | 118.24 | 118.28 | 2,708,123 | -0.14(-0.12%) |
May 19, 2015 | 118.39 | 118.77 | 118.01 | 118.43 | 2,859,440 | +0.18(+0.15%) |
May 18, 2015 | 118.34 | 118.77 | 117.84 | 118.25 | 2,408,196 | -0.31(-0.26%) |
May 15, 2015 | 118.45 | 118.90 | 118.09 | 118.56 | 2,649,775 | +0.11(+0.09%) |
May 14, 2015 | 117.68 | 118.56 | 117.47 | 118.45 | 3,391,579 | +1.34(+1.14%) |
May 13, 2015 | 116.47 | 117.43 | 116.42 | 117.11 | 3,564,406 | +0.90(+0.77%) |
May 12, 2015 | 115.23 | 116.45 | 114.72 | 116.21 | 2,568,557 | +0.12(+0.11%) |
May 11, 2015 | 116.35 | 116.89 | 116.02 | 116.09 | 2,353,551 | -0.51(-0.44%) |
May 08, 2015 | 116.34 | 117.18 | 116.21 | 116.60 | 2,789,942 | +1.44(+1.25%) |
May 07, 2015 | 114.15 | 115.58 | 114.15 | 115.15 | 2,910,306 | +0.70(+0.62%) |
May 06, 2015 | 114.65 | 115.49 | 113.66 | 114.45 | 3,034,544 | -0.20(-0.17%) |
May 05, 2015 | 115.33 | 115.76 | 114.28 | 114.64 | 2,682,791 | -0.81(-0.70%) |
May 04, 2015 | 115.00 | 116.05 | 114.62 | 115.45 | 3,085,772 | +0.97(+0.85%) |