Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 116.58 | 119.20 | 116.51 | 118.98 | 140,257 | +2.54(+2.18%) |
Jul 30, 2015 | 116.14 | 116.59 | 115.12 | 116.44 | 67,761 | -0.06(-0.05%) |
Jul 29, 2015 | 117.42 | 117.42 | 116.39 | 116.51 | 127,519 | -1.01(-0.86%) |
Jul 28, 2015 | 115.20 | 119.13 | 115.20 | 117.52 | 43,108 | +2.04(+1.76%) |
Jul 27, 2015 | 116.62 | 116.62 | 114.83 | 115.48 | 58,394 | -1.39(-1.19%) |
Jul 24, 2015 | 119.38 | 119.38 | 115.36 | 116.87 | 76,217 | -2.41(-2.02%) |
Jul 23, 2015 | 116.60 | 120.21 | 116.60 | 119.28 | 111,514 | +2.93(+2.52%) |
Jul 22, 2015 | 119.19 | 119.45 | 116.02 | 116.35 | 133,160 | -2.79(-2.34%) |
Jul 21, 2015 | 119.44 | 119.81 | 118.78 | 119.14 | 100,690 | +0.22(+0.19%) |
Jul 20, 2015 | 119.82 | 119.82 | 118.55 | 118.92 | 95,777 | -0.60(-0.50%) |
Jul 17, 2015 | 120.24 | 120.24 | 118.63 | 119.52 | 52,660 | -0.73(-0.61%) |
Jul 16, 2015 | 119.70 | 120.96 | 119.24 | 120.25 | 70,207 | +1.04(+0.87%) |
Jul 15, 2015 | 118.67 | 120.33 | 118.10 | 119.20 | 77,972 | +0.31(+0.26%) |
Jul 14, 2015 | 118.55 | 119.17 | 118.55 | 118.89 | 57,982 | +0.43(+0.36%) |
Jul 13, 2015 | 117.32 | 118.79 | 117.32 | 118.47 | 68,556 | +1.34(+1.15%) |
Jul 10, 2015 | 117.06 | 117.95 | 115.91 | 117.12 | 107,246 | +1.18(+1.02%) |
Jul 09, 2015 | 115.86 | 117.38 | 115.16 | 115.94 | 80,825 | +1.59(+1.39%) |
Jul 08, 2015 | 113.53 | 115.04 | 112.45 | 114.35 | 82,447 | +0.13(+0.12%) |
Jul 07, 2015 | 113.05 | 114.98 | 111.64 | 114.22 | 58,471 | +0.67(+0.59%) |
Jul 06, 2015 | 112.78 | 114.18 | 112.06 | 113.55 | 60,124 | -0.36(-0.31%) |
Jul 02, 2015 | 111.58 | 113.91 | 113.91 | 113.91 | 44,261 | +2.30(+2.06%) |
Jul 01, 2015 | 112.81 | 113.82 | 109.97 | 111.61 | 63,458 | -1.22(-1.08%) |
Jun 30, 2015 | 111.99 | 113.20 | 111.36 | 112.83 | 76,468 | +2.01(+1.82%) |
Jun 29, 2015 | 113.83 | 113.85 | 110.54 | 110.81 | 40,975 | -4.08(-3.55%) |
Jun 26, 2015 | 114.78 | 115.00 | 114.21 | 114.89 | 39,509 | -0.13(-0.12%) |
Jun 25, 2015 | 113.50 | 115.29 | 112.94 | 115.03 | 82,744 | +1.88(+1.66%) |
Jun 24, 2015 | 113.35 | 113.96 | 111.90 | 113.15 | 55,037 | -0.49(-0.43%) |
Jun 23, 2015 | 113.85 | 113.98 | 113.22 | 113.64 | 50,499 | +0.07(+0.06%) |
Jun 22, 2015 | 112.27 | 114.27 | 111.66 | 113.57 | 49,414 | +1.98(+1.77%) |
Jun 19, 2015 | 112.41 | 113.77 | 111.13 | 111.59 | 83,183 | -0.91(-0.81%) |
Jun 18, 2015 | 113.84 | 114.41 | 111.75 | 112.49 | 87,376 | -0.39(-0.35%) |
Jun 17, 2015 | 113.81 | 114.72 | 112.30 | 112.88 | 124,041 | -0.14(-0.13%) |
Jun 16, 2015 | 111.07 | 113.26 | 110.39 | 113.03 | 57,629 | +1.97(+1.78%) |
Jun 15, 2015 | 112.95 | 112.95 | 110.37 | 111.05 | 53,017 | -2.81(-2.47%) |
Jun 12, 2015 | 112.04 | 114.93 | 112.04 | 113.87 | 62,545 | +1.13(+1.00%) |
Jun 11, 2015 | 112.31 | 112.75 | 110.93 | 112.74 | 123,643 | +1.15(+1.03%) |
Jun 10, 2015 | 111.84 | 112.87 | 111.16 | 111.59 | 93,815 | +0.48(+0.44%) |
Jun 09, 2015 | 112.27 | 112.95 | 110.75 | 111.11 | 100,324 | -0.70(-0.63%) |
Jun 08, 2015 | 112.02 | 112.46 | 110.35 | 111.81 | 68,598 | +0.24(+0.21%) |
Jun 05, 2015 | 112.27 | 112.60 | 109.89 | 111.57 | 103,216 | -1.55(-1.37%) |
Jun 04, 2015 | 114.82 | 115.37 | 112.02 | 113.12 | 102,163 | -2.03(-1.76%) |
Jun 03, 2015 | 115.21 | 116.02 | 113.65 | 115.15 | 52,752 | -0.14(-0.12%) |
Jun 02, 2015 | 114.08 | 115.45 | 113.79 | 115.29 | 87,820 | +1.25(+1.10%) |
Jun 01, 2015 | 115.74 | 115.74 | 113.46 | 114.04 | 59,948 | -0.51(-0.44%) |
May 29, 2015 | 116.68 | 118.73 | 114.37 | 114.55 | 109,350 | -2.91(-2.48%) |
May 28, 2015 | 118.83 | 119.37 | 116.21 | 117.46 | 84,186 | -2.00(-1.67%) |
May 27, 2015 | 115.95 | 119.63 | 115.70 | 119.46 | 72,482 | +2.83(+2.43%) |
May 26, 2015 | 117.88 | 118.95 | 115.87 | 116.63 | 98,655 | -2.20(-1.85%) |
May 22, 2015 | 119.42 | 118.83 | 118.83 | 118.83 | 82,738 | -0.51(-0.43%) |
May 21, 2015 | 119.36 | 121.74 | 118.12 | 119.34 | 102,454 | -0.12(-0.10%) |
May 20, 2015 | 119.76 | 120.41 | 118.30 | 119.46 | 78,176 | +0.12(+0.10%) |
May 19, 2015 | 121.12 | 121.12 | 119.28 | 119.34 | 33,907 | -2.00(-1.65%) |
May 18, 2015 | 121.58 | 122.47 | 119.87 | 121.34 | 79,110 | -0.75(-0.62%) |
May 15, 2015 | 119.61 | 122.09 | 119.40 | 122.09 | 93,416 | +2.27(+1.89%) |
May 14, 2015 | 117.34 | 121.50 | 117.34 | 119.83 | 46,720 | +3.36(+2.88%) |
May 13, 2015 | 117.24 | 118.17 | 115.39 | 116.47 | 104,708 | -0.02(-0.02%) |
May 12, 2015 | 118.72 | 119.15 | 116.23 | 116.49 | 76,837 | -2.44(-2.05%) |
May 11, 2015 | 119.28 | 119.83 | 117.04 | 118.93 | 71,259 | -0.41(-0.34%) |
May 08, 2015 | 119.46 | 121.37 | 118.66 | 119.34 | 96,291 | +1.03(+0.87%) |
May 07, 2015 | 118.73 | 120.15 | 117.92 | 118.31 | 48,235 | -0.41(-0.35%) |
May 06, 2015 | 118.50 | 119.02 | 117.30 | 118.73 | 54,047 | +0.84(+0.72%) |
May 05, 2015 | 114.52 | 118.66 | 114.36 | 117.88 | 141,363 | +3.82(+3.35%) |
May 04, 2015 | 113.99 | 114.51 | 112.88 | 114.06 | 56,730 | +0.60(+0.53%) |