Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 115.09 | 121.38 | 115.09 | 120.93 | 709,171 | +5.11(+4.41%) |
Jul 30, 2015 | 116.37 | 116.54 | 110.91 | 115.82 | 484,559 | -0.62(-0.53%) |
Jul 29, 2015 | 120.04 | 121.64 | 110.28 | 116.44 | 490,261 | -4.16(-3.45%) |
Jul 28, 2015 | 118.64 | 122.31 | 115.07 | 120.60 | 426,735 | +3.54(+3.02%) |
Jul 27, 2015 | 125.76 | 126.54 | 116.60 | 117.06 | 756,010 | -14.30(-10.89%) |
Jul 24, 2015 | 132.06 | 135.43 | 130.04 | 131.36 | 658,504 | -2.02(-1.51%) |
Jul 23, 2015 | 131.85 | 134.67 | 131.01 | 133.38 | 473,573 | +1.47(+1.11%) |
Jul 22, 2015 | 127.00 | 133.32 | 127.00 | 131.91 | 417,416 | +3.71(+2.89%) |
Jul 21, 2015 | 133.00 | 136.74 | 125.61 | 128.20 | 499,980 | -5.89(-4.39%) |
Jul 20, 2015 | 134.78 | 137.05 | 130.97 | 134.09 | 662,748 | +1.29(+0.97%) |
Jul 17, 2015 | 125.06 | 133.28 | 123.62 | 132.80 | 756,510 | +7.93(+6.35%) |
Jul 16, 2015 | 124.49 | 126.50 | 121.91 | 124.87 | 2,269,906 | -1.33(-1.05%) |
Jul 15, 2015 | 123.50 | 133.96 | 122.59 | 126.20 | 686,157 | -0.57(-0.45%) |
Jul 14, 2015 | 119.31 | 127.55 | 119.01 | 126.77 | 498,201 | +7.80(+6.56%) |
Jul 13, 2015 | 118.09 | 119.85 | 117.02 | 118.97 | 516,293 | +2.03(+1.74%) |
Jul 10, 2015 | 114.45 | 118.13 | 111.64 | 116.94 | 690,188 | +4.29(+3.81%) |
Jul 09, 2015 | 103.44 | 113.42 | 103.44 | 112.65 | 754,550 | +13.63(+13.76%) |
Jul 08, 2015 | 102.95 | 104.40 | 98.68 | 99.02 | 340,656 | -5.36(-5.14%) |
Jul 07, 2015 | 103.22 | 105.56 | 100.42 | 104.38 | 326,166 | +1.68(+1.64%) |
Jul 06, 2015 | 102.48 | 104.45 | 100.05 | 102.70 | 274,757 | -0.01(-0.01%) |
Jul 02, 2015 | 104.02 | 102.71 | 102.71 | 102.71 | 231,500 | -1.15(-1.11%) |
Jul 01, 2015 | 103.61 | 105.39 | 102.06 | 103.86 | 274,470 | +1.47(+1.44%) |
Jun 30, 2015 | 99.84 | 102.53 | 98.19 | 102.39 | 306,287 | +3.95(+4.01%) |
Jun 29, 2015 | 102.26 | 105.97 | 98.22 | 98.44 | 447,215 | -4.72(-4.58%) |
Jun 26, 2015 | 100.00 | 103.46 | 100.00 | 103.16 | 4,144,479 | +3.33(+3.34%) |
Jun 25, 2015 | 100.41 | 100.60 | 96.02 | 99.83 | 434,408 | -0.47(-0.47%) |
Jun 24, 2015 | 103.73 | 104.05 | 99.79 | 100.30 | 381,788 | -3.41(-3.29%) |
Jun 23, 2015 | 102.82 | 104.25 | 99.22 | 103.71 | 469,297 | +0.74(+0.72%) |
Jun 22, 2015 | 100.99 | 104.30 | 99.28 | 102.97 | 417,684 | +2.38(+2.37%) |
Jun 19, 2015 | 97.88 | 100.94 | 96.23 | 100.59 | 610,188 | +2.74(+2.80%) |
Jun 18, 2015 | 95.67 | 100.72 | 95.67 | 97.85 | 494,752 | +2.85(+3.00%) |
Jun 17, 2015 | 92.62 | 97.00 | 92.12 | 95.00 | 352,249 | +2.89(+3.14%) |
Jun 16, 2015 | 88.27 | 92.43 | 87.94 | 92.11 | 351,561 | +3.45(+3.89%) |
Jun 15, 2015 | 87.31 | 89.67 | 85.94 | 88.66 | 306,916 | +0.39(+0.44%) |
Jun 12, 2015 | 87.45 | 88.50 | 85.75 | 88.27 | 211,313 | +0.55(+0.63%) |
Jun 11, 2015 | 90.28 | 90.95 | 85.61 | 87.72 | 332,817 | -1.90(-2.12%) |
Jun 10, 2015 | 88.19 | 90.97 | 86.79 | 89.62 | 282,426 | +0.57(+0.64%) |
Jun 09, 2015 | 88.23 | 90.19 | 86.53 | 89.05 | 210,494 | +0.28(+0.32%) |
Jun 08, 2015 | 90.23 | 91.00 | 87.02 | 88.77 | 234,378 | -0.47(-0.53%) |
Jun 05, 2015 | 87.42 | 91.00 | 87.42 | 89.24 | 398,770 | +2.21(+2.54%) |
Jun 04, 2015 | 91.03 | 93.00 | 86.13 | 87.03 | 480,946 | -4.59(-5.01%) |
Jun 03, 2015 | 91.65 | 95.64 | 90.76 | 91.62 | 448,327 | -0.94(-1.02%) |
Jun 02, 2015 | 89.00 | 93.48 | 88.20 | 92.56 | 628,472 | +5.91(+6.82%) |
Jun 01, 2015 | 87.43 | 87.89 | 84.53 | 86.65 | 300,340 | -0.35(-0.40%) |
May 29, 2015 | 88.09 | 89.69 | 86.65 | 87.00 | 346,808 | -1.06(-1.20%) |
May 28, 2015 | 86.10 | 88.27 | 84.28 | 88.06 | 300,795 | +1.32(+1.52%) |
May 27, 2015 | 83.23 | 88.23 | 83.20 | 86.74 | 581,868 | +4.10(+4.96%) |
May 26, 2015 | 82.83 | 83.25 | 81.23 | 82.64 | 410,098 | -0.49(-0.59%) |
May 22, 2015 | 84.99 | 83.13 | 83.13 | 83.13 | 364,300 | -1.76(-2.07%) |
May 21, 2015 | 84.56 | 85.73 | 83.81 | 84.89 | 176,211 | +0.37(+0.44%) |
May 20, 2015 | 82.90 | 84.90 | 80.25 | 84.52 | 319,022 | +1.18(+1.42%) |
May 19, 2015 | 81.79 | 85.93 | 81.14 | 83.34 | 588,789 | +1.93(+2.37%) |
May 18, 2015 | 79.67 | 82.77 | 78.42 | 81.41 | 419,916 | +2.07(+2.61%) |
May 15, 2015 | 75.50 | 79.99 | 74.37 | 79.34 | 481,109 | +3.84(+5.09%) |
May 14, 2015 | 73.70 | 76.16 | 70.50 | 75.50 | 426,826 | +1.74(+2.36%) |
May 13, 2015 | 72.04 | 74.00 | 70.88 | 73.76 | 544,572 | +1.49(+2.06%) |
May 12, 2015 | 67.30 | 75.47 | 63.49 | 72.27 | 883,579 | +5.05(+7.51%) |
May 11, 2015 | 63.57 | 67.69 | 62.89 | 67.22 | 279,727 | +4.22(+6.70%) |
May 08, 2015 | 63.20 | 64.68 | 61.70 | 63.00 | 382,330 | +1.10(+1.78%) |
May 07, 2015 | 62.35 | 64.83 | 61.63 | 61.90 | 740,882 | -2.60(-4.03%) |
May 06, 2015 | 66.65 | 70.25 | 63.44 | 64.50 | 1,136,692 | +1.87(+2.99%) |
May 05, 2015 | 61.06 | 63.54 | 60.01 | 62.63 | 455,027 | +0.96(+1.56%) |
May 04, 2015 | 60.22 | 63.39 | 60.12 | 61.67 | 559,821 | +1.85(+3.09%) |