Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 102.32 | 102.58 | 101.07 | 102.04 | 318,571 | +0.20(+0.20%) |
Jul 30, 2015 | 102.63 | 102.68 | 99.96 | 101.84 | 451,420 | -1.72(-1.66%) |
Jul 29, 2015 | 105.85 | 107.17 | 102.06 | 103.56 | 614,849 | -3.48(-3.25%) |
Jul 28, 2015 | 104.77 | 108.35 | 104.33 | 107.04 | 550,536 | +2.39(+2.28%) |
Jul 27, 2015 | 105.81 | 106.30 | 104.51 | 104.65 | 269,590 | -1.62(-1.52%) |
Jul 24, 2015 | 107.35 | 107.93 | 106.14 | 106.27 | 310,000 | -0.96(-0.90%) |
Jul 23, 2015 | 108.18 | 109.55 | 107.08 | 107.23 | 284,646 | -0.94(-0.87%) |
Jul 22, 2015 | 108.40 | 109.81 | 107.34 | 108.17 | 298,831 | -0.79(-0.73%) |
Jul 21, 2015 | 110.66 | 111.28 | 108.73 | 108.96 | 374,949 | -1.59(-1.44%) |
Jul 20, 2015 | 109.03 | 111.71 | 108.50 | 110.55 | 493,112 | +1.61(+1.48%) |
Jul 17, 2015 | 111.08 | 111.15 | 108.12 | 108.94 | 448,051 | -2.03(-1.83%) |
Jul 16, 2015 | 110.71 | 111.80 | 110.17 | 110.97 | 491,380 | +0.26(+0.23%) |
Jul 15, 2015 | 111.45 | 112.43 | 110.25 | 110.71 | 309,202 | -0.83(-0.74%) |
Jul 14, 2015 | 111.97 | 112.74 | 111.52 | 111.54 | 263,329 | -0.28(-0.25%) |
Jul 13, 2015 | 111.93 | 112.44 | 111.67 | 111.82 | 246,044 | +0.51(+0.46%) |
Jul 10, 2015 | 111.84 | 112.71 | 111.11 | 111.31 | 371,900 | +0.70(+0.63%) |
Jul 09, 2015 | 112.05 | 112.91 | 110.35 | 110.61 | 282,453 | -0.19(-0.17%) |
Jul 08, 2015 | 111.59 | 111.97 | 110.02 | 110.80 | 341,669 | -1.20(-1.07%) |
Jul 07, 2015 | 112.82 | 113.22 | 110.49 | 112.00 | 499,079 | -0.82(-0.73%) |
Jul 06, 2015 | 112.48 | 113.70 | 111.84 | 112.82 | 479,218 | -0.78(-0.69%) |
Jul 02, 2015 | 113.13 | 113.60 | 113.60 | 113.60 | 182,800 | +0.60(+0.53%) |
Jul 01, 2015 | 114.66 | 115.75 | 112.73 | 113.00 | 311,165 | -0.97(-0.85%) |
Jun 30, 2015 | 111.35 | 114.16 | 110.91 | 113.97 | 515,351 | +2.41(+2.16%) |
Jun 29, 2015 | 114.92 | 116.63 | 111.46 | 111.56 | 415,809 | -4.69(-4.03%) |
Jun 26, 2015 | 116.78 | 117.48 | 115.97 | 116.25 | 2,720,064 | -0.10(-0.09%) |
Jun 25, 2015 | 117.21 | 117.41 | 115.94 | 116.35 | 256,687 | -0.35(-0.30%) |
Jun 24, 2015 | 117.20 | 117.20 | 116.09 | 116.70 | 269,848 | -0.52(-0.44%) |
Jun 23, 2015 | 117.69 | 117.97 | 116.59 | 117.22 | 204,411 | -0.15(-0.13%) |
Jun 22, 2015 | 117.68 | 118.97 | 116.78 | 117.37 | 336,931 | +0.52(+0.45%) |
Jun 19, 2015 | 116.97 | 118.27 | 116.71 | 116.85 | 369,962 | -0.36(-0.31%) |
Jun 18, 2015 | 115.98 | 117.59 | 115.72 | 117.21 | 164,648 | +1.76(+1.52%) |
Jun 17, 2015 | 116.43 | 116.84 | 115.09 | 115.45 | 204,158 | -0.65(-0.56%) |
Jun 16, 2015 | 113.46 | 116.49 | 113.46 | 116.10 | 292,138 | +1.89(+1.65%) |
Jun 15, 2015 | 113.06 | 114.56 | 112.20 | 114.21 | 200,366 | -0.28(-0.24%) |
Jun 12, 2015 | 114.00 | 114.62 | 113.22 | 114.49 | 170,027 | +0.21(+0.18%) |
Jun 11, 2015 | 113.19 | 114.32 | 112.82 | 114.28 | 155,460 | +1.18(+1.04%) |
Jun 10, 2015 | 111.16 | 113.81 | 110.41 | 113.10 | 333,196 | +2.78(+2.52%) |
Jun 09, 2015 | 111.03 | 111.52 | 109.60 | 110.32 | 290,901 | -0.72(-0.65%) |
Jun 08, 2015 | 113.62 | 113.62 | 110.65 | 111.04 | 293,732 | -2.60(-2.29%) |
Jun 05, 2015 | 112.65 | 114.07 | 111.95 | 113.64 | 397,592 | +0.68(+0.60%) |
Jun 04, 2015 | 116.14 | 116.83 | 112.73 | 112.96 | 200,512 | -3.47(-2.98%) |
Jun 03, 2015 | 115.87 | 117.18 | 115.24 | 116.43 | 143,543 | +1.19(+1.03%) |
Jun 02, 2015 | 113.42 | 115.71 | 112.49 | 115.24 | 283,146 | +1.13(+0.99%) |
Jun 01, 2015 | 113.77 | 115.75 | 112.04 | 114.11 | 218,820 | +0.72(+0.63%) |
May 29, 2015 | 113.76 | 114.60 | 111.77 | 113.39 | 208,954 | -0.85(-0.74%) |
May 28, 2015 | 114.67 | 114.70 | 113.53 | 114.24 | 123,924 | -0.79(-0.69%) |
May 27, 2015 | 113.33 | 115.46 | 112.93 | 115.03 | 194,439 | +1.39(+1.22%) |
May 26, 2015 | 114.72 | 115.74 | 112.64 | 113.64 | 206,026 | -2.10(-1.81%) |
May 22, 2015 | 115.92 | 115.74 | 115.74 | 115.74 | 211,700 | -0.71(-0.61%) |
May 21, 2015 | 116.20 | 117.48 | 115.78 | 116.45 | 149,498 | -0.09(-0.08%) |
May 20, 2015 | 117.04 | 117.11 | 114.93 | 116.54 | 250,861 | -0.91(-0.77%) |
May 19, 2015 | 118.25 | 118.79 | 116.39 | 117.45 | 297,999 | -1.05(-0.89%) |
May 18, 2015 | 118.03 | 118.76 | 116.61 | 118.50 | 220,046 | +0.47(+0.40%) |
May 15, 2015 | 118.12 | 118.16 | 116.37 | 118.03 | 309,692 | -0.42(-0.35%) |
May 14, 2015 | 116.75 | 118.78 | 115.33 | 118.45 | 481,669 | +2.14(+1.84%) |
May 13, 2015 | 115.70 | 116.45 | 114.36 | 116.31 | 166,383 | +0.96(+0.83%) |
May 12, 2015 | 114.96 | 116.48 | 112.92 | 115.35 | 188,637 | -0.43(-0.37%) |
May 11, 2015 | 115.16 | 116.67 | 114.62 | 115.78 | 158,631 | +0.62(+0.54%) |
May 08, 2015 | 115.79 | 116.68 | 114.67 | 115.16 | 180,633 | +0.46(+0.40%) |
May 07, 2015 | 115.13 | 115.75 | 114.32 | 114.70 | 300,852 | -0.56(-0.49%) |
May 06, 2015 | 116.65 | 116.65 | 114.64 | 115.26 | 308,329 | -0.33(-0.29%) |
May 05, 2015 | 116.01 | 116.78 | 114.59 | 115.59 | 243,336 | -0.73(-0.63%) |
May 04, 2015 | 113.67 | 116.95 | 113.48 | 116.32 | 321,683 | +3.11(+2.75%) |