Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 108.68 | 109.77 | 108.48 | 109.14 | 35,842,372 | +0.59(+0.55%) |
Jul 30, 2015 | 107.96 | 108.67 | 107.41 | 108.54 | 33,104,450 | +0.31(+0.29%) |
Jul 29, 2015 | 107.72 | 108.58 | 107.37 | 108.23 | 36,516,660 | +0.30(+0.28%) |
Jul 28, 2015 | 107.33 | 108.11 | 105.92 | 107.93 | 60,248,236 | +0.91(+0.85%) |
Jul 27, 2015 | 107.51 | 107.68 | 106.75 | 107.02 | 40,139,772 | -0.90(-0.83%) |
Jul 24, 2015 | 109.60 | 109.80 | 107.83 | 107.91 | 44,540,556 | -1.77(-1.61%) |
Jul 23, 2015 | 110.94 | 111.29 | 109.44 | 109.68 | 44,741,684 | -1.22(-1.10%) |
Jul 22, 2015 | 110.13 | 111.03 | 109.95 | 110.90 | 23,268,760 | +0.41(+0.37%) |
Jul 21, 2015 | 111.01 | 111.66 | 110.16 | 110.49 | 31,679,752 | -0.52(-0.47%) |
Jul 20, 2015 | 111.64 | 111.71 | 110.73 | 111.02 | 26,218,730 | -0.60(-0.54%) |
Jul 17, 2015 | 112.11 | 112.17 | 111.27 | 111.62 | 27,873,626 | -0.49(-0.44%) |
Jul 16, 2015 | 111.93 | 112.49 | 111.83 | 112.11 | 37,820,228 | +0.66(+0.60%) |
Jul 15, 2015 | 112.11 | 112.26 | 111.19 | 111.44 | 25,022,886 | -0.59(-0.53%) |
Jul 14, 2015 | 111.36 | 112.28 | 111.30 | 112.04 | 23,669,070 | +0.62(+0.56%) |
Jul 13, 2015 | 110.74 | 111.52 | 110.72 | 111.42 | 24,052,566 | +1.24(+1.13%) |
Jul 10, 2015 | 109.92 | 110.36 | 109.49 | 110.17 | 32,375,664 | +1.51(+1.39%) |
Jul 09, 2015 | 109.48 | 109.64 | 108.52 | 108.67 | 33,541,180 | +0.39(+0.36%) |
Jul 08, 2015 | 108.99 | 109.48 | 107.64 | 108.28 | 45,881,980 | -1.68(-1.53%) |
Jul 07, 2015 | 109.95 | 110.05 | 107.87 | 109.95 | 44,330,064 | +0.12(+0.11%) |
Jul 06, 2015 | 109.12 | 110.51 | 109.01 | 109.83 | 31,376,650 | -0.04(-0.03%) |
Jul 02, 2015 | 110.78 | 109.86 | 109.86 | 109.86 | 35,474,688 | -0.82(-0.74%) |
Jul 01, 2015 | 111.16 | 111.50 | 109.65 | 110.68 | 32,390,306 | +0.33(+0.30%) |
Jun 30, 2015 | 110.64 | 110.76 | 109.85 | 110.35 | 44,840,632 | +0.51(+0.47%) |
Jun 29, 2015 | 111.92 | 112.31 | 109.69 | 109.84 | 55,695,232 | -2.85(-2.53%) |
Jun 26, 2015 | 113.22 | 113.43 | 112.09 | 112.69 | 43,243,756 | -0.31(-0.27%) |
Jun 25, 2015 | 113.44 | 113.50 | 112.46 | 113.00 | 27,268,878 | -0.06(-0.05%) |
Jun 24, 2015 | 113.80 | 114.09 | 112.89 | 113.06 | 29,911,864 | -0.96(-0.84%) |
Jun 23, 2015 | 113.73 | 114.09 | 113.48 | 114.02 | 26,451,530 | +0.24(+0.21%) |
Jun 22, 2015 | 113.50 | 113.87 | 113.43 | 113.78 | 28,545,658 | +0.78(+0.69%) |
Jun 19, 2015 | 112.97 | 113.27 | 112.78 | 113.01 | 26,375,080 | -0.05(-0.05%) |
Jun 18, 2015 | 112.09 | 113.33 | 112.06 | 113.06 | 44,852,444 | +1.49(+1.34%) |
Jun 17, 2015 | 112.02 | 112.21 | 111.33 | 111.56 | 36,734,600 | -0.17(-0.15%) |
Jun 16, 2015 | 110.81 | 111.94 | 110.77 | 111.73 | 37,110,832 | +0.79(+0.71%) |
Jun 15, 2015 | 110.58 | 111.19 | 109.54 | 110.95 | 34,642,980 | -0.35(-0.32%) |
Jun 12, 2015 | 111.29 | 111.49 | 110.87 | 111.30 | 26,677,940 | -0.34(-0.30%) |
Jun 11, 2015 | 111.51 | 111.84 | 111.28 | 111.64 | 19,788,280 | +0.28(+0.25%) |
Jun 10, 2015 | 110.42 | 111.79 | 110.34 | 111.35 | 48,156,596 | +1.37(+1.25%) |
Jun 09, 2015 | 110.22 | 110.35 | 109.15 | 109.98 | 27,073,566 | -0.34(-0.30%) |
Jun 08, 2015 | 110.73 | 111.03 | 110.10 | 110.32 | 21,269,148 | -0.51(-0.46%) |
Jun 05, 2015 | 109.80 | 110.94 | 109.01 | 110.83 | 41,440,880 | +0.80(+0.72%) |
Jun 04, 2015 | 110.55 | 111.03 | 109.67 | 110.04 | 29,214,186 | -1.11(-1.00%) |
Jun 03, 2015 | 110.27 | 111.30 | 109.97 | 111.15 | 34,819,972 | +1.10(+1.00%) |
Jun 02, 2015 | 109.42 | 110.75 | 109.14 | 110.05 | 33,352,182 | +0.21(+0.19%) |
Jun 01, 2015 | 110.20 | 110.39 | 108.75 | 109.84 | 40,335,260 | +0.34(+0.32%) |
May 29, 2015 | 110.13 | 110.24 | 108.99 | 109.50 | 37,868,252 | -0.66(-0.60%) |
May 28, 2015 | 109.99 | 110.22 | 109.39 | 110.16 | 21,081,012 | -0.10(-0.09%) |
May 27, 2015 | 109.03 | 110.36 | 108.54 | 110.26 | 36,303,896 | +1.33(+1.22%) |
May 26, 2015 | 109.54 | 109.63 | 108.29 | 108.92 | 49,826,192 | -1.05(-0.96%) |
May 22, 2015 | 110.27 | 109.97 | 109.97 | 109.97 | 25,572,268 | -0.48(-0.43%) |
May 21, 2015 | 110.46 | 110.89 | 110.02 | 110.45 | 18,361,172 | -0.12(-0.11%) |
May 20, 2015 | 110.63 | 110.89 | 109.89 | 110.58 | 23,575,090 | +0.20(+0.18%) |
May 19, 2015 | 110.30 | 110.52 | 109.87 | 110.37 | 26,307,430 | -0.15(-0.14%) |
May 18, 2015 | 109.06 | 110.62 | 108.86 | 110.52 | 34,900,512 | +1.24(+1.13%) |
May 15, 2015 | 109.20 | 109.35 | 108.66 | 109.28 | 24,954,750 | -0.12(-0.11%) |
May 14, 2015 | 108.78 | 109.47 | 108.22 | 109.41 | 26,354,918 | +1.15(+1.07%) |
May 13, 2015 | 108.50 | 108.90 | 107.83 | 108.25 | 30,791,988 | -0.01(-0.00%) |
May 12, 2015 | 108.14 | 108.64 | 106.83 | 108.26 | 39,557,120 | -0.19(-0.18%) |
May 11, 2015 | 108.36 | 109.29 | 108.34 | 108.45 | 32,140,138 | +0.06(+0.06%) |
May 08, 2015 | 108.65 | 108.93 | 108.18 | 108.39 | 29,821,656 | +0.80(+0.75%) |
May 07, 2015 | 107.07 | 108.03 | 106.56 | 107.59 | 33,746,292 | +0.41(+0.38%) |
May 06, 2015 | 107.04 | 107.38 | 106.27 | 107.18 | 38,862,968 | +0.37(+0.35%) |
May 05, 2015 | 108.14 | 108.38 | 106.31 | 106.81 | 64,367,984 | -1.38(-1.27%) |
May 04, 2015 | 107.94 | 109.02 | 107.64 | 108.19 | 42,627,228 | +0.39(+0.36%) |