Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 148.99 | 153.10 | 148.52 | 152.50 | 52,638 | +2.37(+1.58%) |
Jul 30, 2015 | 144.41 | 150.99 | 144.41 | 150.13 | 34,580 | +4.22(+2.89%) |
Jul 29, 2015 | 147.96 | 149.49 | 144.10 | 145.91 | 54,456 | -1.56(-1.06%) |
Jul 28, 2015 | 151.31 | 151.31 | 145.69 | 147.47 | 54,940 | -0.56(-0.38%) |
Jul 27, 2015 | 141.94 | 148.06 | 140.66 | 148.03 | 62,068 | +5.54(+3.88%) |
Jul 24, 2015 | 139.07 | 143.80 | 139.02 | 142.50 | 45,011 | +3.46(+2.49%) |
Jul 23, 2015 | 143.05 | 144.45 | 137.75 | 139.04 | 63,466 | -4.56(-3.17%) |
Jul 22, 2015 | 141.64 | 144.21 | 140.98 | 143.60 | 36,106 | +0.16(+0.11%) |
Jul 21, 2015 | 145.91 | 147.36 | 142.86 | 143.44 | 111,963 | -2.24(-1.54%) |
Jul 20, 2015 | 154.09 | 154.22 | 142.57 | 145.68 | 119,461 | -6.77(-4.44%) |
Jul 17, 2015 | 145.06 | 153.13 | 140.72 | 152.44 | 107,397 | +7.38(+5.09%) |
Jul 16, 2015 | 162.59 | 163.27 | 139.15 | 145.06 | 145,207 | -16.65(-10.29%) |
Jul 15, 2015 | 161.65 | 164.94 | 160.77 | 161.71 | 65,237 | +1.07(+0.67%) |
Jul 14, 2015 | 158.79 | 161.64 | 156.95 | 160.64 | 50,223 | +2.34(+1.48%) |
Jul 13, 2015 | 149.59 | 160.10 | 149.59 | 158.30 | 67,341 | +3.83(+2.48%) |
Jul 10, 2015 | 145.85 | 155.38 | 145.13 | 154.46 | 56,387 | +9.65(+6.67%) |
Jul 09, 2015 | 144.17 | 146.11 | 143.95 | 144.81 | 25,990 | +0.57(+0.40%) |
Jul 08, 2015 | 142.86 | 146.16 | 142.74 | 144.24 | 29,886 | +0.50(+0.35%) |
Jul 07, 2015 | 144.49 | 146.10 | 141.54 | 143.74 | 38,603 | -1.69(-1.16%) |
Jul 06, 2015 | 145.94 | 146.38 | 143.13 | 145.43 | 38,952 | +1.32(+0.92%) |
Jul 02, 2015 | 145.73 | 144.11 | 144.11 | 144.11 | 46,922 | -1.95(-1.34%) |
Jul 01, 2015 | 142.79 | 146.27 | 142.02 | 146.06 | 45,379 | +4.08(+2.87%) |
Jun 30, 2015 | 143.57 | 143.57 | 140.92 | 141.98 | 38,559 | +1.35(+0.96%) |
Jun 29, 2015 | 139.94 | 143.83 | 138.11 | 140.63 | 53,181 | +0.61(+0.44%) |
Jun 26, 2015 | 136.87 | 140.41 | 136.87 | 140.02 | 58,563 | +3.24(+2.37%) |
Jun 25, 2015 | 135.73 | 137.73 | 134.52 | 136.78 | 33,684 | +2.08(+1.54%) |
Jun 24, 2015 | 135.13 | 137.20 | 134.67 | 134.70 | 35,351 | -0.87(-0.64%) |
Jun 23, 2015 | 137.22 | 137.22 | 134.40 | 135.57 | 50,713 | -0.22(-0.17%) |
Jun 22, 2015 | 132.59 | 137.15 | 130.88 | 135.80 | 73,349 | +6.84(+5.31%) |
Jun 19, 2015 | 125.92 | 129.69 | 125.50 | 128.96 | 51,757 | +3.83(+3.06%) |
Jun 18, 2015 | 122.63 | 125.55 | 116.55 | 125.12 | 29,321 | +2.53(+2.06%) |
Jun 17, 2015 | 117.86 | 122.82 | 117.27 | 122.59 | 37,945 | +5.36(+4.57%) |
Jun 16, 2015 | 115.49 | 117.71 | 114.66 | 117.24 | 30,292 | +1.65(+1.43%) |
Jun 15, 2015 | 115.06 | 115.84 | 113.97 | 115.58 | 23,175 | -0.02(-0.02%) |
Jun 12, 2015 | 115.78 | 116.61 | 115.03 | 115.60 | 17,103 | -0.84(-0.72%) |
Jun 11, 2015 | 115.39 | 117.05 | 115.39 | 116.44 | 15,881 | +1.39(+1.21%) |
Jun 10, 2015 | 114.83 | 116.31 | 114.66 | 115.05 | 20,361 | +0.66(+0.58%) |
Jun 09, 2015 | 115.74 | 115.62 | 113.97 | 114.39 | 23,257 | -1.23(-1.06%) |
Jun 08, 2015 | 115.86 | 116.73 | 113.72 | 115.62 | 22,970 | -0.78(-0.67%) |
Jun 05, 2015 | 116.54 | 117.25 | 114.85 | 116.40 | 35,727 | -0.43(-0.37%) |
Jun 04, 2015 | 116.98 | 118.07 | 115.63 | 116.83 | 45,077 | +0.27(+0.23%) |
Jun 03, 2015 | 115.53 | 117.27 | 115.53 | 116.56 | 42,486 | +0.70(+0.60%) |
Jun 02, 2015 | 114.82 | 117.62 | 113.14 | 115.86 | 136,932 | +0.73(+0.64%) |
Jun 01, 2015 | 109.48 | 115.37 | 106.83 | 115.13 | 101,652 | +8.39(+7.86%) |
May 29, 2015 | 106.18 | 107.14 | 105.33 | 106.74 | 17,597 | +0.98(+0.92%) |
May 28, 2015 | 106.14 | 106.31 | 105.35 | 105.76 | 10,343 | -0.96(-0.90%) |
May 27, 2015 | 106.25 | 107.16 | 106.20 | 106.72 | 15,031 | +0.52(+0.49%) |
May 26, 2015 | 106.17 | 107.42 | 105.93 | 106.20 | 22,932 | +0.00(+0.00%) |
May 22, 2015 | 108.01 | 106.20 | 106.20 | 106.20 | 14,470 | -1.31(-1.22%) |
May 21, 2015 | 108.96 | 109.40 | 107.25 | 107.52 | 17,478 | -0.97(-0.89%) |
May 20, 2015 | 107.14 | 108.96 | 106.40 | 108.49 | 23,396 | +1.47(+1.37%) |
May 19, 2015 | 106.20 | 107.33 | 106.20 | 107.02 | 15,406 | +0.74(+0.70%) |
May 18, 2015 | 105.38 | 106.29 | 104.39 | 106.28 | 23,918 | +0.53(+0.50%) |
May 15, 2015 | 105.92 | 106.43 | 105.39 | 105.75 | 11,788 | +0.05(+0.04%) |
May 14, 2015 | 106.15 | 106.20 | 104.81 | 105.70 | 16,388 | +0.66(+0.63%) |
May 13, 2015 | 104.97 | 106.09 | 104.51 | 105.05 | 21,473 | +0.48(+0.46%) |
May 12, 2015 | 106.00 | 106.20 | 104.57 | 104.57 | 27,807 | -1.79(-1.68%) |
May 11, 2015 | 105.80 | 107.62 | 105.80 | 106.35 | 24,047 | -0.04(-0.04%) |
May 08, 2015 | 106.56 | 106.86 | 105.43 | 106.39 | 11,765 | +0.19(+0.18%) |
May 07, 2015 | 106.07 | 106.83 | 105.26 | 106.20 | 14,583 | -0.24(-0.23%) |
May 06, 2015 | 104.77 | 106.91 | 104.57 | 106.45 | 19,883 | +0.95(+0.90%) |
May 05, 2015 | 104.95 | 105.70 | 104.57 | 105.50 | 23,632 | -0.06(-0.06%) |
May 04, 2015 | 105.77 | 106.48 | 104.64 | 105.56 | 14,408 | +0.76(+0.73%) |