Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 111.47 | 111.68 | 110.38 | 110.61 | 2,216,112 | -0.17(-0.15%) |
Jul 30, 2015 | 110.36 | 110.89 | 109.87 | 110.77 | 2,900,789 | +0.09(+0.08%) |
Jul 29, 2015 | 110.68 | 110.86 | 110.14 | 110.69 | 2,978,430 | +0.25(+0.23%) |
Jul 28, 2015 | 108.78 | 110.88 | 108.40 | 110.44 | 4,484,897 | +1.75(+1.61%) |
Jul 27, 2015 | 108.63 | 108.89 | 107.94 | 108.68 | 4,265,289 | -0.45(-0.42%) |
Jul 24, 2015 | 108.79 | 110.21 | 108.68 | 109.14 | 4,698,225 | -0.12(-0.11%) |
Jul 23, 2015 | 111.03 | 112.32 | 108.91 | 109.26 | 7,082,094 | -4.32(-3.80%) |
Jul 22, 2015 | 113.71 | 114.24 | 112.87 | 113.58 | 4,197,549 | -0.26(-0.22%) |
Jul 21, 2015 | 114.56 | 114.87 | 113.53 | 113.84 | 3,754,493 | -0.99(-0.86%) |
Jul 20, 2015 | 114.57 | 115.22 | 114.21 | 114.83 | 3,214,222 | +0.31(+0.27%) |
Jul 17, 2015 | 114.38 | 115.01 | 114.33 | 114.52 | 3,323,591 | -0.35(-0.31%) |
Jul 16, 2015 | 115.17 | 115.43 | 114.52 | 114.87 | 2,769,239 | +0.86(+0.75%) |
Jul 15, 2015 | 114.43 | 114.74 | 113.94 | 114.01 | 2,444,049 | -0.57(-0.50%) |
Jul 14, 2015 | 114.37 | 114.76 | 114.22 | 114.58 | 2,479,716 | +0.23(+0.20%) |
Jul 13, 2015 | 114.32 | 114.57 | 113.75 | 114.35 | 2,883,271 | +1.11(+0.98%) |
Jul 10, 2015 | 113.09 | 113.91 | 112.92 | 113.24 | 2,820,484 | +0.88(+0.78%) |
Jul 09, 2015 | 112.98 | 113.65 | 112.37 | 112.37 | 2,831,295 | +0.76(+0.68%) |
Jul 08, 2015 | 112.61 | 112.92 | 111.60 | 111.61 | 3,575,773 | -1.99(-1.75%) |
Jul 07, 2015 | 113.38 | 113.74 | 111.94 | 113.59 | 3,921,444 | +0.25(+0.22%) |
Jul 06, 2015 | 112.47 | 113.70 | 112.42 | 113.34 | 2,972,136 | -0.22(-0.19%) |
Jul 02, 2015 | 114.07 | 113.56 | 113.56 | 113.56 | 2,767,229 | -0.20(-0.17%) |
Jul 01, 2015 | 114.11 | 114.33 | 113.03 | 113.75 | 2,362,753 | +0.99(+0.87%) |
Jun 30, 2015 | 113.28 | 113.50 | 112.60 | 112.77 | 3,504,406 | +0.26(+0.23%) |
Jun 29, 2015 | 113.95 | 114.33 | 112.49 | 112.51 | 3,386,347 | -2.30(-2.00%) |
Jun 26, 2015 | 114.13 | 115.47 | 113.96 | 114.81 | 3,592,430 | +0.86(+0.75%) |
Jun 25, 2015 | 115.36 | 115.68 | 113.95 | 113.95 | 3,508,360 | -1.18(-1.03%) |
Jun 24, 2015 | 116.70 | 116.91 | 115.14 | 115.14 | 3,917,236 | -1.68(-1.44%) |
Jun 23, 2015 | 117.23 | 117.57 | 116.58 | 116.82 | 3,128,457 | +0.12(+0.10%) |
Jun 22, 2015 | 116.83 | 117.45 | 116.53 | 116.70 | 1,980,479 | +0.53(+0.46%) |
Jun 19, 2015 | 116.47 | 116.85 | 116.16 | 116.17 | 4,497,813 | -0.49(-0.42%) |
Jun 18, 2015 | 115.17 | 117.11 | 115.02 | 116.66 | 3,460,258 | +1.95(+1.70%) |
Jun 17, 2015 | 114.45 | 115.17 | 113.83 | 114.70 | 2,516,814 | +0.34(+0.29%) |
Jun 16, 2015 | 113.64 | 114.77 | 113.55 | 114.37 | 2,366,714 | +0.45(+0.40%) |
Jun 15, 2015 | 114.80 | 114.98 | 113.56 | 113.92 | 3,219,598 | -1.59(-1.37%) |
Jun 12, 2015 | 116.83 | 116.93 | 115.41 | 115.50 | 2,614,135 | -1.33(-1.14%) |
Jun 11, 2015 | 116.29 | 117.20 | 116.20 | 116.83 | 2,537,121 | +0.60(+0.52%) |
Jun 10, 2015 | 114.70 | 116.62 | 114.70 | 116.23 | 2,406,719 | +1.51(+1.31%) |
Jun 09, 2015 | 114.63 | 115.66 | 114.54 | 114.73 | 2,477,633 | +0.29(+0.25%) |
Jun 08, 2015 | 114.38 | 115.04 | 114.23 | 114.44 | 2,201,050 | -0.36(-0.31%) |
Jun 05, 2015 | 115.11 | 115.45 | 114.72 | 114.80 | 3,167,277 | -0.93(-0.80%) |
Jun 04, 2015 | 116.58 | 117.21 | 115.54 | 115.73 | 3,061,723 | -1.32(-1.13%) |
Jun 03, 2015 | 116.65 | 117.30 | 116.19 | 117.05 | 2,838,510 | +0.79(+0.68%) |
Jun 02, 2015 | 115.68 | 116.85 | 115.44 | 116.26 | 3,394,989 | +0.07(+0.06%) |
Jun 01, 2015 | 116.28 | 116.76 | 115.89 | 116.19 | 2,608,725 | -0.07(-0.06%) |
May 29, 2015 | 117.26 | 117.51 | 116.01 | 116.26 | 3,941,384 | -1.31(-1.11%) |
May 28, 2015 | 117.19 | 117.58 | 116.65 | 117.57 | 2,159,269 | -0.11(-0.09%) |
May 27, 2015 | 116.80 | 117.89 | 116.63 | 117.68 | 3,593,033 | +1.05(+0.90%) |
May 26, 2015 | 117.65 | 117.90 | 116.23 | 116.64 | 3,381,193 | -1.02(-0.86%) |
May 22, 2015 | 118.39 | 117.65 | 117.65 | 117.65 | 2,493,982 | -0.79(-0.67%) |
May 21, 2015 | 118.32 | 118.65 | 118.25 | 118.44 | 3,286,206 | +0.12(+0.10%) |
May 20, 2015 | 118.70 | 119.18 | 118.28 | 118.32 | 2,707,254 | -0.14(-0.12%) |
May 19, 2015 | 118.43 | 118.81 | 118.05 | 118.47 | 2,858,523 | +0.18(+0.15%) |
May 18, 2015 | 118.38 | 118.81 | 117.88 | 118.28 | 2,407,423 | -0.31(-0.26%) |
May 15, 2015 | 118.49 | 118.94 | 118.12 | 118.60 | 2,648,925 | +0.11(+0.09%) |
May 14, 2015 | 117.72 | 118.60 | 117.51 | 118.49 | 3,390,491 | +1.34(+1.14%) |
May 13, 2015 | 116.51 | 117.46 | 116.46 | 117.15 | 3,563,263 | +0.90(+0.78%) |
May 12, 2015 | 115.26 | 116.49 | 114.75 | 116.25 | 2,567,734 | +0.12(+0.11%) |
May 11, 2015 | 116.39 | 116.93 | 116.05 | 116.13 | 2,352,796 | -0.51(-0.44%) |
May 08, 2015 | 116.38 | 117.22 | 116.24 | 116.64 | 2,789,047 | +1.45(+1.25%) |
May 07, 2015 | 114.19 | 115.62 | 114.19 | 115.19 | 2,909,372 | +0.70(+0.61%) |
May 06, 2015 | 114.69 | 115.53 | 113.69 | 114.49 | 3,033,571 | -0.20(-0.17%) |
May 05, 2015 | 115.37 | 115.80 | 114.32 | 114.68 | 2,681,930 | -0.81(-0.70%) |
May 04, 2015 | 115.04 | 116.08 | 114.66 | 115.49 | 3,084,782 | +0.97(+0.85%) |