Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 106.48 | 107.61 | 104.32 | 104.74 | 1,295,449 | -2.10(-1.97%) |
Jul 30, 2015 | 111.78 | 111.89 | 103.00 | 106.84 | 3,436,168 | -6.65(-5.86%) |
Jul 29, 2015 | 105.79 | 114.19 | 97.74 | 113.49 | 11,065,694 | -13.58(-10.69%) |
Jul 28, 2015 | 125.85 | 127.27 | 122.77 | 127.07 | 1,230,039 | +2.07(+1.66%) |
Jul 27, 2015 | 126.01 | 128.37 | 123.76 | 125.00 | 928,164 | -2.44(-1.91%) |
Jul 24, 2015 | 129.54 | 131.17 | 125.54 | 127.44 | 1,155,946 | +0.17(+0.13%) |
Jul 23, 2015 | 129.02 | 131.34 | 127.06 | 127.27 | 719,199 | -1.47(-1.14%) |
Jul 22, 2015 | 126.60 | 129.71 | 126.48 | 128.74 | 606,819 | +1.17(+0.92%) |
Jul 21, 2015 | 127.72 | 128.60 | 126.24 | 127.57 | 454,855 | -0.58(-0.45%) |
Jul 20, 2015 | 126.25 | 128.63 | 126.07 | 128.15 | 724,934 | +1.81(+1.43%) |
Jul 17, 2015 | 125.76 | 126.75 | 124.64 | 126.34 | 627,205 | +1.25(+1.00%) |
Jul 16, 2015 | 122.52 | 126.93 | 121.64 | 125.09 | 1,040,395 | +3.61(+2.97%) |
Jul 15, 2015 | 122.25 | 122.25 | 120.45 | 121.48 | 521,046 | -0.30(-0.25%) |
Jul 14, 2015 | 121.06 | 122.23 | 119.61 | 121.78 | 621,410 | +1.14(+0.94%) |
Jul 13, 2015 | 122.88 | 123.33 | 120.10 | 120.64 | 582,130 | -0.37(-0.31%) |
Jul 10, 2015 | 120.87 | 122.49 | 119.11 | 121.01 | 727,754 | +1.56(+1.31%) |
Jul 09, 2015 | 118.37 | 122.00 | 117.46 | 119.45 | 947,664 | +3.19(+2.74%) |
Jul 08, 2015 | 116.32 | 118.38 | 115.59 | 116.26 | 779,955 | -1.25(-1.06%) |
Jul 07, 2015 | 116.67 | 118.27 | 113.87 | 117.51 | 993,753 | +0.70(+0.60%) |
Jul 06, 2015 | 115.34 | 118.17 | 114.71 | 116.81 | 602,222 | -0.30(-0.26%) |
Jul 02, 2015 | 117.35 | 117.11 | 117.11 | 117.11 | 531,600 | +0.13(+0.11%) |
Jul 01, 2015 | 116.74 | 119.38 | 116.65 | 116.98 | 779,520 | +1.68(+1.46%) |
Jun 30, 2015 | 115.22 | 116.99 | 113.35 | 115.30 | 1,491,096 | +1.49(+1.31%) |
Jun 29, 2015 | 115.40 | 118.82 | 113.54 | 113.81 | 1,182,470 | -3.05(-2.61%) |
Jun 26, 2015 | 120.51 | 120.51 | 115.04 | 116.86 | 1,541,926 | -3.70(-3.07%) |
Jun 25, 2015 | 120.42 | 121.80 | 120.10 | 120.56 | 595,221 | +0.88(+0.74%) |
Jun 24, 2015 | 121.90 | 122.55 | 118.59 | 119.68 | 645,718 | -2.48(-2.03%) |
Jun 23, 2015 | 121.92 | 122.86 | 121.30 | 122.16 | 417,956 | +0.62(+0.51%) |
Jun 22, 2015 | 123.81 | 123.96 | 120.56 | 121.54 | 753,879 | -1.27(-1.03%) |
Jun 19, 2015 | 122.37 | 123.98 | 121.15 | 122.81 | 1,702,836 | +0.27(+0.22%) |
Jun 18, 2015 | 120.99 | 123.40 | 120.25 | 122.54 | 979,452 | +1.79(+1.48%) |
Jun 17, 2015 | 120.71 | 123.40 | 120.13 | 120.75 | 1,004,816 | +0.15(+0.12%) |
Jun 16, 2015 | 120.43 | 121.60 | 118.50 | 120.60 | 767,240 | -0.15(-0.12%) |
Jun 15, 2015 | 117.95 | 122.00 | 117.80 | 120.75 | 941,002 | +1.67(+1.40%) |
Jun 12, 2015 | 118.21 | 119.91 | 117.11 | 119.08 | 801,881 | +0.08(+0.07%) |
Jun 11, 2015 | 117.80 | 119.44 | 117.80 | 119.00 | 807,205 | +1.27(+1.08%) |
Jun 10, 2015 | 117.28 | 117.82 | 114.14 | 117.73 | 874,786 | +1.46(+1.26%) |
Jun 09, 2015 | 115.03 | 116.92 | 112.11 | 116.27 | 857,195 | +2.63(+2.31%) |
Jun 08, 2015 | 115.11 | 116.34 | 112.82 | 113.64 | 681,206 | -1.96(-1.70%) |
Jun 05, 2015 | 113.05 | 116.87 | 112.99 | 115.60 | 710,014 | +2.09(+1.84%) |
Jun 04, 2015 | 114.38 | 114.87 | 112.11 | 113.51 | 477,791 | -1.36(-1.18%) |
Jun 03, 2015 | 113.30 | 115.78 | 112.99 | 114.87 | 673,967 | +1.97(+1.74%) |
Jun 02, 2015 | 112.74 | 113.88 | 111.28 | 112.90 | 525,234 | +0.00(+0.00%) |
Jun 01, 2015 | 112.62 | 113.93 | 111.28 | 112.90 | 898,813 | -0.31(-0.27%) |
May 29, 2015 | 113.00 | 114.50 | 111.18 | 113.21 | 592,989 | -0.02(-0.02%) |
May 28, 2015 | 114.29 | 115.50 | 112.69 | 113.23 | 619,298 | -1.63(-1.42%) |
May 27, 2015 | 112.87 | 114.97 | 111.32 | 114.86 | 612,962 | +2.25(+2.00%) |
May 26, 2015 | 113.00 | 113.25 | 110.20 | 112.61 | 1,047,612 | -0.75(-0.66%) |
May 22, 2015 | 113.56 | 113.36 | 113.36 | 113.36 | 695,500 | +0.40(+0.35%) |
May 21, 2015 | 113.93 | 113.96 | 112.00 | 112.96 | 861,850 | -0.37(-0.33%) |
May 20, 2015 | 114.97 | 114.99 | 111.58 | 113.33 | 933,755 | -0.97(-0.85%) |
May 19, 2015 | 112.52 | 116.04 | 111.91 | 114.30 | 1,795,295 | +2.39(+2.14%) |
May 18, 2015 | 109.12 | 112.50 | 109.12 | 111.91 | 1,166,945 | +1.82(+1.65%) |
May 15, 2015 | 112.50 | 112.50 | 109.80 | 110.09 | 930,692 | -2.57(-2.28%) |
May 14, 2015 | 111.78 | 113.00 | 109.50 | 112.66 | 1,228,343 | +1.82(+1.64%) |
May 13, 2015 | 110.25 | 111.47 | 108.16 | 110.84 | 1,230,375 | +0.69(+0.63%) |
May 12, 2015 | 110.05 | 110.82 | 107.34 | 110.15 | 1,678,854 | -1.85(-1.65%) |
May 11, 2015 | 110.78 | 113.62 | 110.21 | 112.00 | 1,570,648 | +1.31(+1.18%) |
May 08, 2015 | 106.66 | 112.58 | 105.75 | 110.69 | 5,365,530 | +13.26(+13.61%) |
May 07, 2015 | 96.66 | 98.26 | 95.79 | 97.43 | 2,432,797 | +0.68(+0.70%) |
May 06, 2015 | 97.92 | 97.92 | 95.20 | 96.75 | 990,289 | -0.52(-0.53%) |
May 05, 2015 | 98.60 | 99.75 | 94.79 | 97.27 | 1,268,438 | -1.87(-1.89%) |
May 04, 2015 | 98.75 | 99.73 | 97.80 | 99.14 | 777,875 | +1.37(+1.40%) |