Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 109.76 | 109.85 | 109.50 | 109.66 | 419,511 | +0.01(+0.01%) |
Jul 30, 2015 | 109.18 | 109.72 | 108.95 | 109.65 | 995,337 | +0.35(+0.32%) |
Jul 29, 2015 | 109.00 | 109.31 | 108.97 | 109.30 | 823,411 | +0.56(+0.51%) |
Jul 28, 2015 | 108.61 | 108.79 | 108.50 | 108.74 | 750,836 | +0.19(+0.18%) |
Jul 27, 2015 | 108.59 | 108.78 | 108.51 | 108.55 | 760,826 | -0.43(-0.39%) |
Jul 24, 2015 | 109.32 | 109.44 | 108.90 | 108.98 | 641,232 | -0.40(-0.37%) |
Jul 23, 2015 | 109.62 | 109.65 | 109.30 | 109.38 | 480,951 | -0.29(-0.26%) |
Jul 22, 2015 | 109.47 | 109.85 | 109.47 | 109.67 | 508,857 | +0.07(+0.06%) |
Jul 21, 2015 | 109.57 | 109.71 | 109.48 | 109.60 | 744,966 | +0.07(+0.06%) |
Jul 20, 2015 | 109.65 | 109.79 | 109.50 | 109.53 | 452,678 | -0.15(-0.14%) |
Jul 17, 2015 | 109.74 | 109.88 | 109.54 | 109.68 | 551,092 | +0.04(+0.04%) |
Jul 16, 2015 | 109.46 | 109.69 | 109.37 | 109.64 | 676,266 | +0.29(+0.27%) |
Jul 15, 2015 | 109.31 | 109.42 | 109.27 | 109.35 | 934,407 | +0.00(+0.00%) |
Jul 14, 2015 | 109.57 | 109.78 | 109.30 | 109.35 | 1,121,399 | -0.36(-0.33%) |
Jul 13, 2015 | 109.78 | 109.88 | 109.61 | 109.71 | 462,515 | -0.17(-0.15%) |
Jul 10, 2015 | 109.91 | 109.97 | 109.75 | 109.88 | 584,258 | +0.41(+0.37%) |
Jul 09, 2015 | 109.34 | 109.74 | 109.34 | 109.47 | 647,600 | +0.25(+0.23%) |
Jul 08, 2015 | 109.55 | 109.58 | 109.22 | 109.22 | 940,552 | -0.21(-0.19%) |
Jul 07, 2015 | 109.44 | 109.83 | 109.33 | 109.43 | 863,419 | -0.08(-0.07%) |
Jul 06, 2015 | 109.85 | 109.88 | 109.49 | 109.51 | 915,457 | -0.46(-0.42%) |
Jul 02, 2015 | 109.75 | 109.97 | 109.97 | 109.97 | 1,021,600 | +0.07(+0.06%) |
Jul 01, 2015 | 109.81 | 110.05 | 109.59 | 109.90 | 7,283,236 | -0.02(-0.02%) |
Jun 30, 2015 | 109.65 | 110.04 | 109.65 | 109.92 | 788,253 | +0.28(+0.26%) |
Jun 29, 2015 | 109.67 | 109.79 | 109.36 | 109.64 | 595,652 | -0.29(-0.26%) |
Jun 26, 2015 | 110.17 | 110.28 | 109.86 | 109.93 | 723,651 | -0.35(-0.32%) |
Jun 25, 2015 | 110.50 | 110.60 | 110.17 | 110.28 | 515,823 | -0.15(-0.14%) |
Jun 24, 2015 | 110.59 | 110.61 | 110.38 | 110.43 | 536,131 | +0.10(+0.09%) |
Jun 23, 2015 | 110.51 | 110.57 | 110.33 | 110.33 | 626,760 | -0.04(-0.04%) |
Jun 22, 2015 | 110.52 | 110.53 | 110.28 | 110.37 | 521,522 | +0.16(+0.15%) |
Jun 19, 2015 | 110.08 | 110.35 | 109.97 | 110.21 | 804,890 | +0.28(+0.25%) |
Jun 18, 2015 | 109.70 | 109.95 | 109.44 | 109.93 | 580,785 | +0.56(+0.51%) |
Jun 17, 2015 | 108.83 | 109.38 | 108.83 | 109.37 | 501,430 | +0.48(+0.44%) |
Jun 16, 2015 | 108.72 | 108.92 | 108.71 | 108.89 | 1,126,571 | -0.02(-0.02%) |
Jun 15, 2015 | 109.44 | 109.44 | 108.87 | 108.91 | 809,033 | -0.54(-0.49%) |
Jun 12, 2015 | 109.42 | 109.54 | 109.35 | 109.45 | 610,297 | +0.15(+0.14%) |
Jun 11, 2015 | 109.78 | 109.78 | 108.98 | 109.30 | 679,823 | +0.29(+0.27%) |
Jun 10, 2015 | 109.15 | 109.34 | 109.01 | 109.01 | 528,964 | -0.39(-0.36%) |
Jun 09, 2015 | 109.78 | 109.80 | 109.39 | 109.40 | 758,636 | -0.41(-0.37%) |
Jun 08, 2015 | 110.00 | 110.06 | 109.78 | 109.81 | 447,879 | -0.27(-0.25%) |
Jun 05, 2015 | 110.21 | 110.32 | 109.96 | 110.08 | 633,050 | -0.59(-0.53%) |
Jun 04, 2015 | 110.55 | 110.95 | 110.35 | 110.67 | 824,923 | -0.12(-0.11%) |
Jun 03, 2015 | 111.06 | 111.18 | 110.67 | 110.79 | 699,207 | -0.39(-0.35%) |
Jun 02, 2015 | 111.23 | 111.36 | 111.00 | 111.18 | 529,119 | -0.15(-0.13%) |
Jun 01, 2015 | 111.66 | 111.81 | 111.19 | 111.33 | 849,305 | -1.04(-0.93%) |
May 29, 2015 | 112.07 | 112.44 | 112.03 | 112.37 | 563,349 | +0.33(+0.29%) |
May 28, 2015 | 112.19 | 112.28 | 111.98 | 112.04 | 469,608 | -0.31(-0.28%) |
May 27, 2015 | 112.55 | 112.59 | 112.32 | 112.35 | 373,719 | -0.20(-0.18%) |
May 26, 2015 | 112.69 | 112.75 | 112.52 | 112.55 | 295,772 | -0.31(-0.27%) |
May 22, 2015 | 112.67 | 112.86 | 112.86 | 112.86 | 633,900 | +0.15(+0.13%) |
May 21, 2015 | 112.31 | 112.78 | 112.27 | 112.71 | 768,585 | +0.60(+0.54%) |
May 20, 2015 | 112.10 | 112.28 | 111.91 | 112.11 | 849,728 | +0.10(+0.09%) |
May 19, 2015 | 112.41 | 112.41 | 111.99 | 112.01 | 638,951 | -0.55(-0.49%) |
May 18, 2015 | 113.04 | 113.04 | 112.49 | 112.56 | 1,375,135 | -0.29(-0.26%) |
May 15, 2015 | 112.39 | 112.85 | 112.35 | 112.85 | 479,725 | +0.56(+0.50%) |
May 14, 2015 | 111.94 | 112.29 | 111.93 | 112.29 | 679,763 | +0.37(+0.33%) |
May 13, 2015 | 112.30 | 112.40 | 111.89 | 111.92 | 811,207 | +0.12(+0.11%) |
May 12, 2015 | 111.75 | 112.05 | 111.60 | 111.80 | 752,165 | -0.60(-0.53%) |
May 11, 2015 | 112.88 | 112.98 | 112.23 | 112.40 | 1,393,878 | -0.52(-0.46%) |
May 08, 2015 | 112.60 | 112.95 | 112.59 | 112.92 | 911,530 | +0.62(+0.55%) |
May 07, 2015 | 112.27 | 112.37 | 112.09 | 112.30 | 488,209 | -0.17(-0.15%) |
May 06, 2015 | 112.53 | 112.62 | 112.39 | 112.47 | 476,080 | -0.03(-0.03%) |
May 05, 2015 | 112.69 | 112.69 | 112.36 | 112.50 | 529,058 | -0.17(-0.15%) |
May 04, 2015 | 112.80 | 112.80 | 112.66 | 112.67 | 316,423 | -0.16(-0.14%) |