Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 108.97 | 110.06 | 108.77 | 109.42 | 35,748,308 | +0.60(+0.55%) |
Jul 30, 2015 | 108.24 | 108.96 | 107.69 | 108.83 | 33,017,572 | +0.31(+0.29%) |
Jul 29, 2015 | 108.00 | 108.86 | 107.65 | 108.52 | 36,420,828 | +0.30(+0.28%) |
Jul 28, 2015 | 107.61 | 108.40 | 106.20 | 108.21 | 60,090,124 | +0.92(+0.85%) |
Jul 27, 2015 | 107.80 | 107.96 | 107.03 | 107.30 | 40,034,432 | -0.90(-0.83%) |
Jul 24, 2015 | 109.89 | 110.09 | 108.11 | 108.19 | 44,423,668 | -1.77(-1.61%) |
Jul 23, 2015 | 111.23 | 111.59 | 109.73 | 109.97 | 44,624,268 | -1.23(-1.10%) |
Jul 22, 2015 | 110.42 | 111.32 | 110.24 | 111.19 | 23,207,694 | +0.41(+0.37%) |
Jul 21, 2015 | 111.30 | 111.95 | 110.45 | 110.78 | 31,596,614 | -0.53(-0.47%) |
Jul 20, 2015 | 111.93 | 112.00 | 111.03 | 111.31 | 26,149,924 | -0.61(-0.54%) |
Jul 17, 2015 | 112.40 | 112.47 | 111.56 | 111.92 | 27,800,476 | -0.49(-0.44%) |
Jul 16, 2015 | 112.23 | 112.79 | 112.12 | 112.40 | 37,720,976 | +0.67(+0.60%) |
Jul 15, 2015 | 112.40 | 112.56 | 111.48 | 111.74 | 24,957,218 | -0.60(-0.53%) |
Jul 14, 2015 | 111.65 | 112.57 | 111.59 | 112.33 | 23,606,954 | +0.62(+0.56%) |
Jul 13, 2015 | 111.03 | 111.81 | 111.02 | 111.71 | 23,989,444 | +1.25(+1.13%) |
Jul 10, 2015 | 110.21 | 110.65 | 109.78 | 110.46 | 32,290,698 | +1.51(+1.39%) |
Jul 09, 2015 | 109.77 | 109.93 | 108.81 | 108.95 | 33,453,156 | +0.39(+0.36%) |
Jul 08, 2015 | 109.28 | 109.77 | 107.93 | 108.56 | 45,761,572 | -1.68(-1.53%) |
Jul 07, 2015 | 110.24 | 110.34 | 108.15 | 110.24 | 44,213,728 | +0.12(+0.11%) |
Jul 06, 2015 | 109.41 | 110.80 | 109.30 | 110.12 | 31,294,306 | -0.04(-0.03%) |
Jul 02, 2015 | 111.07 | 110.15 | 110.15 | 110.15 | 35,381,588 | -0.82(-0.74%) |
Jul 01, 2015 | 111.45 | 111.80 | 109.94 | 110.97 | 32,305,358 | +0.33(+0.30%) |
Jun 30, 2015 | 110.93 | 111.05 | 110.14 | 110.64 | 44,723,032 | +0.51(+0.47%) |
Jun 29, 2015 | 112.21 | 112.60 | 109.98 | 110.13 | 55,549,164 | -2.85(-2.53%) |
Jun 26, 2015 | 113.52 | 113.73 | 112.38 | 112.98 | 43,130,344 | -0.31(-0.27%) |
Jun 25, 2015 | 113.74 | 113.80 | 112.76 | 113.29 | 27,197,360 | -0.06(-0.05%) |
Jun 24, 2015 | 114.10 | 114.39 | 113.19 | 113.36 | 29,833,416 | -0.97(-0.84%) |
Jun 23, 2015 | 114.03 | 114.39 | 113.78 | 114.32 | 26,382,156 | +0.24(+0.21%) |
Jun 22, 2015 | 113.80 | 114.17 | 113.73 | 114.08 | 28,470,792 | +0.78(+0.69%) |
Jun 19, 2015 | 113.27 | 113.57 | 113.07 | 113.30 | 26,305,908 | -0.05(-0.05%) |
Jun 18, 2015 | 112.38 | 113.63 | 112.36 | 113.36 | 44,734,812 | +1.50(+1.34%) |
Jun 17, 2015 | 112.31 | 112.50 | 111.63 | 111.86 | 36,638,260 | -0.17(-0.15%) |
Jun 16, 2015 | 111.11 | 112.23 | 111.06 | 112.03 | 37,013,500 | +0.79(+0.71%) |
Jun 15, 2015 | 110.87 | 111.48 | 109.83 | 111.24 | 34,552,124 | -0.36(-0.32%) |
Jun 12, 2015 | 111.58 | 111.79 | 111.16 | 111.59 | 26,607,974 | -0.34(-0.30%) |
Jun 11, 2015 | 111.81 | 112.13 | 111.58 | 111.93 | 19,736,382 | +0.28(+0.25%) |
Jun 10, 2015 | 110.71 | 112.08 | 110.64 | 111.65 | 48,030,300 | +1.37(+1.25%) |
Jun 09, 2015 | 110.51 | 110.64 | 109.44 | 110.27 | 27,002,562 | -0.34(-0.30%) |
Jun 08, 2015 | 111.02 | 111.32 | 110.39 | 110.61 | 21,213,366 | -0.51(-0.46%) |
Jun 05, 2015 | 110.09 | 111.23 | 109.30 | 111.12 | 41,332,196 | +0.80(+0.72%) |
Jun 04, 2015 | 110.84 | 111.32 | 109.95 | 110.33 | 29,137,568 | -1.12(-1.00%) |
Jun 03, 2015 | 110.56 | 111.59 | 110.25 | 111.44 | 34,728,652 | +1.10(+1.00%) |
Jun 02, 2015 | 109.70 | 111.04 | 109.42 | 110.34 | 33,264,710 | +0.21(+0.19%) |
Jun 01, 2015 | 110.49 | 110.68 | 109.04 | 110.13 | 40,229,476 | +0.35(+0.32%) |
May 29, 2015 | 110.42 | 110.53 | 109.28 | 109.78 | 37,768,936 | -0.67(-0.60%) |
May 28, 2015 | 110.28 | 110.51 | 109.68 | 110.45 | 21,025,724 | -0.10(-0.09%) |
May 27, 2015 | 109.31 | 110.65 | 108.83 | 110.55 | 36,208,684 | +1.34(+1.23%) |
May 26, 2015 | 109.83 | 109.92 | 108.57 | 109.21 | 49,695,516 | -1.05(-0.96%) |
May 22, 2015 | 110.56 | 110.26 | 110.26 | 110.26 | 25,505,202 | -0.48(-0.43%) |
May 21, 2015 | 110.75 | 111.19 | 110.31 | 110.74 | 18,313,018 | -0.12(-0.11%) |
May 20, 2015 | 110.92 | 111.18 | 110.18 | 110.87 | 23,513,260 | +0.20(+0.18%) |
May 19, 2015 | 110.59 | 110.81 | 110.16 | 110.66 | 26,238,436 | -0.15(-0.14%) |
May 18, 2015 | 109.35 | 110.91 | 109.15 | 110.81 | 34,808,984 | +1.24(+1.13%) |
May 15, 2015 | 109.49 | 109.63 | 108.94 | 109.57 | 24,889,304 | -0.12(-0.11%) |
May 14, 2015 | 109.07 | 109.76 | 108.51 | 109.70 | 26,285,798 | +1.16(+1.07%) |
May 13, 2015 | 108.78 | 109.18 | 108.11 | 108.54 | 30,711,232 | -0.00(-0.00%) |
May 12, 2015 | 108.42 | 108.92 | 107.11 | 108.54 | 39,453,376 | -0.20(-0.18%) |
May 11, 2015 | 108.64 | 109.58 | 108.62 | 108.74 | 32,055,846 | +0.06(+0.06%) |
May 08, 2015 | 108.93 | 109.22 | 108.47 | 108.68 | 29,743,444 | +0.81(+0.75%) |
May 07, 2015 | 107.35 | 108.31 | 106.84 | 107.87 | 33,657,788 | +0.41(+0.38%) |
May 06, 2015 | 107.32 | 107.66 | 106.55 | 107.46 | 38,761,048 | +0.37(+0.35%) |
May 05, 2015 | 108.42 | 108.66 | 106.59 | 107.09 | 64,199,172 | -1.38(-1.27%) |
May 04, 2015 | 108.22 | 109.30 | 107.93 | 108.47 | 42,515,432 | +0.39(+0.36%) |