Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.41 | 105.75 | 104.69 | 104.93 | 6,689,175 | +0.66(+0.63%) |
Jul 30, 2015 | 104.03 | 104.97 | 103.86 | 104.27 | 6,651,935 | -0.90(-0.86%) |
Jul 29, 2015 | 104.93 | 105.63 | 104.49 | 105.17 | 5,616,844 | +0.15(+0.14%) |
Jul 28, 2015 | 105.09 | 105.33 | 104.83 | 105.02 | 5,547,801 | +0.16(+0.15%) |
Jul 27, 2015 | 104.94 | 105.68 | 104.66 | 104.86 | 10,689,975 | -0.49(-0.47%) |
Jul 24, 2015 | 103.61 | 105.59 | 103.43 | 105.35 | 11,572,679 | +1.02(+0.98%) |
Jul 23, 2015 | 104.98 | 105.30 | 104.20 | 104.33 | 5,778,779 | -0.47(-0.45%) |
Jul 22, 2015 | 104.39 | 105.09 | 104.18 | 104.80 | 8,348,062 | -0.57(-0.54%) |
Jul 21, 2015 | 105.81 | 106.32 | 105.25 | 105.37 | 10,517,034 | -0.33(-0.31%) |
Jul 20, 2015 | 106.60 | 106.65 | 105.62 | 105.70 | 15,748,062 | -2.95(-2.72%) |
Jul 17, 2015 | 109.11 | 109.16 | 108.40 | 108.65 | 14,858,273 | -1.11(-1.01%) |
Jul 16, 2015 | 109.67 | 110.01 | 109.60 | 109.76 | 4,629,073 | -0.40(-0.36%) |
Jul 15, 2015 | 110.00 | 110.19 | 109.58 | 110.16 | 9,283,748 | -0.58(-0.52%) |
Jul 14, 2015 | 111.00 | 111.08 | 110.63 | 110.74 | 2,600,155 | -0.25(-0.23%) |
Jul 13, 2015 | 110.43 | 111.14 | 110.36 | 110.99 | 4,279,210 | -0.50(-0.45%) |
Jul 10, 2015 | 111.18 | 111.71 | 111.03 | 111.49 | 3,594,918 | +0.13(+0.12%) |
Jul 09, 2015 | 111.80 | 111.93 | 111.15 | 111.36 | 3,802,727 | +0.27(+0.24%) |
Jul 08, 2015 | 111.38 | 111.65 | 111.08 | 111.09 | 5,693,951 | +0.33(+0.30%) |
Jul 07, 2015 | 111.08 | 111.14 | 110.05 | 110.76 | 9,072,990 | -1.30(-1.16%) |
Jul 06, 2015 | 111.71 | 112.58 | 111.63 | 112.06 | 4,259,575 | +0.30(+0.27%) |
Jul 02, 2015 | 111.66 | 111.76 | 111.76 | 111.76 | 3,838,600 | -0.22(-0.20%) |
Jul 01, 2015 | 112.12 | 112.51 | 111.94 | 111.98 | 4,408,335 | -0.39(-0.35%) |
Jun 30, 2015 | 112.24 | 113.05 | 111.85 | 112.37 | 7,896,734 | -0.70(-0.62%) |
Jun 29, 2015 | 112.81 | 113.23 | 112.53 | 113.07 | 5,819,704 | +0.51(+0.45%) |
Jun 26, 2015 | 112.20 | 112.68 | 112.13 | 112.56 | 4,392,589 | +0.12(+0.11%) |
Jun 25, 2015 | 112.43 | 112.71 | 112.36 | 112.44 | 2,900,178 | -0.15(-0.13%) |
Jun 24, 2015 | 112.48 | 112.69 | 112.31 | 112.59 | 2,975,459 | -0.30(-0.27%) |
Jun 23, 2015 | 112.96 | 113.17 | 112.79 | 112.89 | 4,522,597 | -0.75(-0.66%) |
Jun 22, 2015 | 113.79 | 113.94 | 113.34 | 113.64 | 5,763,562 | -1.48(-1.29%) |
Jun 19, 2015 | 115.34 | 115.46 | 114.95 | 115.12 | 4,611,647 | -0.20(-0.17%) |
Jun 18, 2015 | 115.19 | 115.61 | 114.89 | 115.32 | 8,039,115 | +1.47(+1.29%) |
Jun 17, 2015 | 113.07 | 114.04 | 112.63 | 113.85 | 6,455,773 | +0.53(+0.47%) |
Jun 16, 2015 | 113.08 | 113.41 | 112.79 | 113.32 | 4,033,268 | -0.41(-0.36%) |
Jun 15, 2015 | 113.28 | 114.15 | 113.22 | 113.73 | 5,055,086 | +0.50(+0.44%) |
Jun 12, 2015 | 113.06 | 113.50 | 112.96 | 113.23 | 2,998,483 | -0.03(-0.03%) |
Jun 11, 2015 | 113.27 | 113.41 | 112.92 | 113.26 | 4,434,282 | -0.52(-0.46%) |
Jun 10, 2015 | 114.14 | 114.14 | 113.69 | 113.78 | 5,452,863 | +0.96(+0.85%) |
Jun 09, 2015 | 113.15 | 113.23 | 112.71 | 112.82 | 3,529,924 | +0.25(+0.22%) |
Jun 08, 2015 | 112.39 | 112.66 | 112.13 | 112.57 | 3,122,038 | +0.33(+0.29%) |
Jun 05, 2015 | 111.60 | 112.39 | 111.57 | 112.24 | 5,561,283 | -0.60(-0.53%) |
Jun 04, 2015 | 112.98 | 113.15 | 112.48 | 112.84 | 5,565,817 | -0.80(-0.70%) |
Jun 03, 2015 | 114.13 | 114.37 | 113.08 | 113.64 | 4,886,054 | -0.82(-0.72%) |
Jun 02, 2015 | 114.36 | 114.64 | 114.17 | 114.46 | 3,988,589 | +0.46(+0.40%) |
Jun 01, 2015 | 115.02 | 115.49 | 113.90 | 114.00 | 8,254,034 | -0.10(-0.09%) |
May 29, 2015 | 114.14 | 114.48 | 114.00 | 114.10 | 3,407,489 | +0.08(+0.07%) |
May 28, 2015 | 113.85 | 114.16 | 113.21 | 114.02 | 5,265,996 | +0.13(+0.11%) |
May 27, 2015 | 113.78 | 114.02 | 113.63 | 113.89 | 2,681,069 | -0.02(-0.02%) |
May 26, 2015 | 113.84 | 114.23 | 113.70 | 113.91 | 5,769,480 | -1.69(-1.46%) |
May 22, 2015 | 115.51 | 115.60 | 115.60 | 115.60 | 1,780,200 | -0.09(-0.08%) |
May 21, 2015 | 115.53 | 116.00 | 115.47 | 115.69 | 2,514,318 | -0.39(-0.34%) |
May 20, 2015 | 116.03 | 116.38 | 115.76 | 116.08 | 4,432,146 | +0.19(+0.16%) |
May 19, 2015 | 116.55 | 116.73 | 115.65 | 115.89 | 5,052,137 | -1.63(-1.39%) |
May 18, 2015 | 117.78 | 117.88 | 117.27 | 117.52 | 5,079,850 | -0.01(-0.01%) |
May 15, 2015 | 116.80 | 117.63 | 116.68 | 117.53 | 4,447,333 | +0.35(+0.30%) |
May 14, 2015 | 117.28 | 117.75 | 117.03 | 117.18 | 6,923,017 | +0.63(+0.54%) |
May 13, 2015 | 115.74 | 116.93 | 115.68 | 116.55 | 11,765,504 | +2.05(+1.79%) |
May 12, 2015 | 114.10 | 114.67 | 114.06 | 114.50 | 3,256,495 | +0.97(+0.85%) |
May 11, 2015 | 114.09 | 114.31 | 113.08 | 113.53 | 2,916,745 | -0.44(-0.39%) |
May 08, 2015 | 114.34 | 114.43 | 113.59 | 113.97 | 9,964,072 | +0.55(+0.48%) |
May 07, 2015 | 113.84 | 114.01 | 113.32 | 113.42 | 5,455,090 | -0.94(-0.82%) |
May 06, 2015 | 114.59 | 114.75 | 114.02 | 114.36 | 3,278,985 | -0.06(-0.05%) |
May 05, 2015 | 114.89 | 115.11 | 114.39 | 114.42 | 3,856,520 | +0.32(+0.28%) |
May 04, 2015 | 114.18 | 114.44 | 113.88 | 114.10 | 3,647,352 | +1.02(+0.90%) |