Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 115.02 | 127.80 | 114.64 | 126.76 | 1,488,689 | +11.18(+9.67%) |
Jul 30, 2015 | 113.17 | 116.24 | 109.68 | 115.58 | 847,998 | +2.78(+2.46%) |
Jul 29, 2015 | 122.00 | 122.35 | 107.80 | 112.80 | 2,072,241 | -8.30(-6.85%) |
Jul 28, 2015 | 123.46 | 126.25 | 115.71 | 121.10 | 1,792,059 | -5.32(-4.21%) |
Jul 27, 2015 | 122.64 | 126.45 | 120.38 | 126.42 | 1,523,371 | +8.48(+7.19%) |
Jul 24, 2015 | 114.47 | 121.25 | 114.47 | 117.94 | 1,399,448 | +2.94(+2.56%) |
Jul 23, 2015 | 109.42 | 117.63 | 108.20 | 115.00 | 1,050,765 | +3.46(+3.10%) |
Jul 22, 2015 | 105.45 | 111.96 | 102.52 | 111.54 | 1,365,674 | +10.39(+10.27%) |
Jul 21, 2015 | 102.18 | 103.43 | 97.86 | 101.15 | 1,039,493 | -3.85(-3.67%) |
Jul 20, 2015 | 100.67 | 105.00 | 100.00 | 105.00 | 982,545 | +5.20(+5.21%) |
Jul 17, 2015 | 98.84 | 103.38 | 98.59 | 99.80 | 1,461,680 | +1.16(+1.18%) |
Jul 16, 2015 | 93.08 | 99.44 | 92.96 | 98.64 | 1,097,163 | +2.93(+3.06%) |
Jul 15, 2015 | 91.85 | 97.05 | 88.72 | 95.71 | 1,871,141 | -23.14(-19.47%) |
Jul 14, 2015 | 118.80 | 119.00 | 118.20 | 118.85 | 2,454,422 | +26.75(+29.04%) |
Jul 13, 2015 | 93.62 | 94.24 | 87.04 | 92.10 | 1,714,472 | +2.76(+3.09%) |
Jul 10, 2015 | 89.77 | 93.15 | 87.31 | 89.34 | 1,536,023 | +0.24(+0.27%) |
Jul 09, 2015 | 87.24 | 91.70 | 85.41 | 89.10 | 1,760,539 | -5.10(-5.41%) |
Jul 08, 2015 | 90.55 | 99.17 | 89.09 | 94.20 | 2,499,038 | +5.31(+5.97%) |
Jul 07, 2015 | 91.07 | 100.74 | 85.94 | 88.89 | 3,112,946 | -0.42(-0.47%) |
Jul 06, 2015 | 82.47 | 91.17 | 82.40 | 89.31 | 2,170,342 | +14.06(+18.68%) |
Jul 02, 2015 | 72.80 | 75.25 | 75.25 | 75.25 | 1,279,700 | +1.89(+2.58%) |
Jul 01, 2015 | 69.05 | 74.57 | 68.25 | 73.36 | 1,860,714 | +7.38(+11.19%) |
Jun 30, 2015 | 67.27 | 68.33 | 64.49 | 65.98 | 888,640 | -3.87(-5.54%) |
Jun 29, 2015 | 69.01 | 69.93 | 67.58 | 69.85 | 1,222,628 | +4.55(+6.97%) |
Jun 26, 2015 | 66.97 | 67.51 | 64.00 | 65.30 | 1,640,849 | +0.25(+0.38%) |
Jun 25, 2015 | 64.33 | 65.67 | 63.87 | 65.05 | 1,716,044 | +1.93(+3.06%) |
Jun 24, 2015 | 61.69 | 64.44 | 59.47 | 63.12 | 3,544,178 | +2.31(+3.80%) |
Jun 23, 2015 | 64.97 | 65.30 | 59.90 | 60.81 | 2,833,442 | -2.73(-4.30%) |
Jun 22, 2015 | 65.86 | 66.34 | 62.66 | 63.54 | 1,349,643 | -1.26(-1.94%) |
Jun 19, 2015 | 64.60 | 66.30 | 63.75 | 64.80 | 1,962,933 | +2.97(+4.80%) |
Jun 18, 2015 | 62.09 | 63.66 | 61.00 | 61.83 | 1,795,552 | -1.56(-2.46%) |
Jun 17, 2015 | 59.50 | 66.11 | 59.14 | 63.39 | 3,216,462 | +0.67(+1.07%) |
Jun 16, 2015 | 63.62 | 64.00 | 62.07 | 62.72 | 1,515,037 | -1.15(-1.80%) |
Jun 15, 2015 | 65.79 | 65.86 | 63.80 | 63.87 | 1,868,414 | +1.00(+1.59%) |
Jun 12, 2015 | 62.83 | 63.55 | 61.58 | 62.87 | 2,377,603 | +2.02(+3.32%) |
Jun 11, 2015 | 59.80 | 62.20 | 59.77 | 60.85 | 2,120,578 | +0.86(+1.43%) |
Jun 10, 2015 | 58.27 | 61.70 | 58.22 | 59.99 | 3,942,617 | -3.61(-5.68%) |
Jun 09, 2015 | 63.96 | 64.47 | 61.90 | 63.60 | 2,206,480 | -5.48(-7.93%) |
Jun 08, 2015 | 68.80 | 70.73 | 67.25 | 69.08 | 1,169,364 | +2.08(+3.10%) |
Jun 05, 2015 | 74.45 | 74.59 | 66.20 | 67.00 | 2,649,259 | -2.85(-4.08%) |
Jun 04, 2015 | 67.37 | 71.11 | 66.96 | 69.85 | 2,105,372 | +4.86(+7.48%) |
Jun 03, 2015 | 62.28 | 66.10 | 60.12 | 64.99 | 2,267,628 | +4.53(+7.49%) |
Jun 02, 2015 | 62.06 | 63.20 | 59.60 | 60.46 | 1,923,938 | -3.14(-4.94%) |
Jun 01, 2015 | 63.69 | 66.64 | 62.70 | 63.60 | 1,984,414 | -0.40(-0.62%) |
May 29, 2015 | 72.19 | 72.31 | 62.27 | 64.00 | 4,361,193 | -8.70(-11.97%) |
May 28, 2015 | 76.50 | 78.05 | 72.70 | 72.70 | 1,903,241 | -0.90(-1.22%) |
May 27, 2015 | 74.01 | 74.60 | 70.88 | 73.60 | 1,475,206 | +2.16(+3.02%) |
May 26, 2015 | 70.33 | 73.26 | 69.40 | 71.44 | 1,422,473 | +5.49(+8.32%) |
May 22, 2015 | 67.40 | 65.95 | 65.95 | 65.95 | 1,472,200 | +2.30(+3.61%) |
May 21, 2015 | 66.04 | 66.86 | 62.88 | 63.65 | 3,301,543 | -6.95(-9.84%) |
May 20, 2015 | 70.70 | 72.78 | 69.42 | 70.60 | 1,717,587 | -2.40(-3.29%) |
May 19, 2015 | 69.95 | 73.55 | 69.29 | 73.00 | 2,337,840 | +7.75(+11.88%) |
May 18, 2015 | 65.26 | 67.17 | 64.18 | 65.25 | 1,152,934 | +0.63(+0.97%) |
May 15, 2015 | 68.00 | 68.89 | 64.21 | 64.62 | 2,793,025 | +0.17(+0.26%) |
May 14, 2015 | 62.05 | 65.47 | 61.25 | 64.45 | 2,521,720 | +0.82(+1.29%) |
May 13, 2015 | 59.54 | 63.63 | 58.45 | 63.63 | 3,522,145 | +1.03(+1.65%) |
May 12, 2015 | 65.16 | 65.42 | 60.10 | 62.60 | 2,897,649 | -3.69(-5.57%) |
May 11, 2015 | 65.12 | 68.07 | 64.52 | 66.29 | 1,532,443 | +0.53(+0.81%) |
May 08, 2015 | 66.80 | 70.12 | 65.06 | 65.76 | 2,571,236 | -2.18(-3.21%) |
May 07, 2015 | 62.88 | 68.79 | 62.84 | 67.94 | 2,044,571 | +5.49(+8.79%) |
May 06, 2015 | 58.87 | 62.66 | 56.36 | 62.45 | 2,337,831 | -0.61(-0.97%) |
May 05, 2015 | 62.59 | 63.53 | 60.86 | 63.06 | 2,466,697 | -5.08(-7.46%) |
May 04, 2015 | 68.10 | 69.80 | 67.84 | 68.14 | 556,228 | +1.49(+2.24%) |