Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 109.57 | 112.56 | 108.06 | 110.18 | 249,453 | +1.27(+1.17%) |
Jul 30, 2015 | 110.44 | 110.78 | 106.09 | 108.91 | 330,638 | -1.39(-1.26%) |
Jul 29, 2015 | 111.83 | 113.07 | 107.71 | 110.30 | 350,815 | -1.58(-1.41%) |
Jul 28, 2015 | 109.51 | 112.89 | 109.35 | 111.88 | 305,828 | +3.18(+2.93%) |
Jul 27, 2015 | 112.19 | 112.44 | 106.81 | 108.70 | 578,815 | -4.54(-4.01%) |
Jul 24, 2015 | 118.70 | 119.92 | 112.63 | 113.24 | 410,261 | -5.18(-4.37%) |
Jul 23, 2015 | 117.04 | 120.96 | 116.51 | 118.42 | 250,486 | +1.04(+0.89%) |
Jul 22, 2015 | 114.03 | 117.98 | 112.32 | 117.38 | 344,373 | +3.29(+2.88%) |
Jul 21, 2015 | 115.25 | 117.44 | 112.26 | 114.09 | 392,320 | -1.02(-0.89%) |
Jul 20, 2015 | 115.00 | 115.26 | 113.16 | 115.11 | 333,688 | +0.40(+0.35%) |
Jul 17, 2015 | 115.15 | 115.16 | 113.16 | 114.71 | 431,333 | -0.58(-0.50%) |
Jul 16, 2015 | 115.41 | 115.97 | 113.00 | 115.29 | 476,288 | +0.17(+0.15%) |
Jul 15, 2015 | 112.63 | 115.99 | 111.18 | 115.12 | 575,264 | +2.99(+2.67%) |
Jul 14, 2015 | 111.03 | 113.25 | 110.47 | 112.13 | 468,391 | +1.45(+1.31%) |
Jul 13, 2015 | 111.26 | 112.60 | 109.06 | 110.68 | 403,970 | +0.86(+0.78%) |
Jul 10, 2015 | 109.42 | 110.79 | 106.75 | 109.82 | 369,295 | +2.33(+2.17%) |
Jul 09, 2015 | 108.22 | 110.13 | 105.26 | 107.49 | 536,878 | +1.03(+0.97%) |
Jul 08, 2015 | 110.98 | 112.26 | 105.63 | 106.46 | 442,683 | -5.97(-5.31%) |
Jul 07, 2015 | 113.00 | 113.89 | 110.26 | 112.43 | 535,931 | +0.11(+0.10%) |
Jul 06, 2015 | 109.65 | 112.95 | 108.27 | 112.32 | 1,154,152 | +1.88(+1.70%) |
Jul 02, 2015 | 108.18 | 110.44 | 110.44 | 110.44 | 455,100 | +2.69(+2.50%) |
Jul 01, 2015 | 112.27 | 113.15 | 106.74 | 107.75 | 494,725 | -3.39(-3.05%) |
Jun 30, 2015 | 105.90 | 112.45 | 104.71 | 111.14 | 798,354 | +6.75(+6.47%) |
Jun 29, 2015 | 103.50 | 107.63 | 102.73 | 104.39 | 680,281 | -1.20(-1.14%) |
Jun 26, 2015 | 105.98 | 107.04 | 103.39 | 105.59 | 2,136,744 | +0.01(+0.01%) |
Jun 25, 2015 | 104.93 | 107.62 | 104.01 | 105.58 | 568,244 | +1.62(+1.56%) |
Jun 24, 2015 | 103.09 | 106.75 | 102.65 | 103.96 | 631,203 | +0.33(+0.32%) |
Jun 23, 2015 | 106.42 | 107.11 | 102.56 | 103.63 | 623,211 | -3.01(-2.82%) |
Jun 22, 2015 | 100.65 | 107.72 | 98.63 | 106.64 | 985,614 | +7.06(+7.09%) |
Jun 19, 2015 | 99.99 | 101.78 | 98.38 | 99.58 | 588,046 | -0.06(-0.06%) |
Jun 18, 2015 | 103.01 | 103.46 | 99.26 | 99.64 | 872,510 | -3.13(-3.05%) |
Jun 17, 2015 | 103.00 | 104.86 | 101.83 | 102.77 | 630,746 | -0.43(-0.42%) |
Jun 16, 2015 | 103.32 | 105.27 | 102.34 | 103.20 | 643,404 | -1.05(-1.01%) |
Jun 15, 2015 | 108.94 | 108.94 | 97.00 | 104.25 | 1,947,772 | -5.88(-5.34%) |
Jun 12, 2015 | 115.16 | 117.13 | 103.00 | 110.13 | 2,853,818 | -12.46(-10.16%) |
Jun 11, 2015 | 123.01 | 124.12 | 120.50 | 122.59 | 421,422 | +0.99(+0.81%) |
Jun 10, 2015 | 118.96 | 122.24 | 117.53 | 121.60 | 364,475 | +2.19(+1.83%) |
Jun 09, 2015 | 121.54 | 121.54 | 117.02 | 119.41 | 379,045 | -2.32(-1.91%) |
Jun 08, 2015 | 122.46 | 124.90 | 120.07 | 121.73 | 313,548 | -0.90(-0.73%) |
Jun 05, 2015 | 120.88 | 123.30 | 118.14 | 122.63 | 298,309 | +1.85(+1.53%) |
Jun 04, 2015 | 122.39 | 124.05 | 118.76 | 120.78 | 396,116 | -1.66(-1.36%) |
Jun 03, 2015 | 123.99 | 125.58 | 121.73 | 122.44 | 358,990 | -1.26(-1.02%) |
Jun 02, 2015 | 122.04 | 126.35 | 120.02 | 123.70 | 404,662 | +1.48(+1.21%) |
Jun 01, 2015 | 123.02 | 123.86 | 118.00 | 122.22 | 522,060 | +0.20(+0.16%) |
May 29, 2015 | 123.82 | 123.82 | 120.29 | 122.02 | 594,539 | -2.18(-1.76%) |
May 28, 2015 | 122.89 | 124.60 | 120.47 | 124.20 | 478,179 | +0.97(+0.79%) |
May 27, 2015 | 119.03 | 123.43 | 118.02 | 123.23 | 759,969 | +4.18(+3.51%) |
May 26, 2015 | 118.07 | 119.98 | 115.61 | 119.05 | 626,521 | +0.98(+0.83%) |
May 22, 2015 | 116.13 | 118.07 | 118.07 | 118.07 | 349,600 | +3.01(+2.62%) |
May 21, 2015 | 116.15 | 117.45 | 114.04 | 115.06 | 336,726 | -1.82(-1.56%) |
May 20, 2015 | 117.17 | 117.88 | 115.56 | 116.88 | 407,216 | -0.18(-0.15%) |
May 19, 2015 | 115.98 | 118.98 | 114.40 | 117.06 | 390,830 | +1.12(+0.97%) |
May 18, 2015 | 112.92 | 118.74 | 111.88 | 115.94 | 870,296 | +3.16(+2.80%) |
May 15, 2015 | 113.48 | 113.84 | 110.74 | 112.78 | 371,754 | -0.69(-0.61%) |
May 14, 2015 | 113.41 | 114.00 | 110.00 | 113.47 | 453,080 | +0.19(+0.17%) |
May 13, 2015 | 111.67 | 114.37 | 111.50 | 113.28 | 485,545 | +1.85(+1.66%) |
May 12, 2015 | 106.87 | 111.66 | 105.42 | 111.43 | 608,482 | +2.93(+2.70%) |
May 11, 2015 | 109.73 | 110.24 | 106.71 | 108.50 | 747,188 | -0.46(-0.42%) |
May 08, 2015 | 101.00 | 109.20 | 99.99 | 108.96 | 1,018,332 | +9.83(+9.92%) |
May 07, 2015 | 94.13 | 99.74 | 92.58 | 99.13 | 730,705 | +2.99(+3.11%) |
May 06, 2015 | 95.31 | 96.65 | 93.73 | 96.14 | 515,903 | +1.51(+1.60%) |
May 05, 2015 | 95.83 | 96.57 | 93.00 | 94.63 | 569,074 | -1.50(-1.56%) |
May 04, 2015 | 96.53 | 99.00 | 95.00 | 96.13 | 524,252 | +0.39(+0.41%) |