Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 114.35 | 116.30 | 113.14 | 114.51 | 200,637 | +0.40(+0.35%) |
Jul 30, 2015 | 113.89 | 114.27 | 110.73 | 114.11 | 144,778 | +0.21(+0.18%) |
Jul 29, 2015 | 114.49 | 115.00 | 112.67 | 113.90 | 155,738 | -0.07(-0.06%) |
Jul 28, 2015 | 113.32 | 114.08 | 111.08 | 113.97 | 240,663 | +1.86(+1.66%) |
Jul 27, 2015 | 115.10 | 115.10 | 110.73 | 112.11 | 460,836 | -4.76(-4.07%) |
Jul 24, 2015 | 118.33 | 119.61 | 116.30 | 116.87 | 250,221 | -1.78(-1.50%) |
Jul 23, 2015 | 120.25 | 121.89 | 117.37 | 118.65 | 397,898 | -1.42(-1.18%) |
Jul 22, 2015 | 123.50 | 124.00 | 119.52 | 120.07 | 531,424 | -3.84(-3.10%) |
Jul 21, 2015 | 125.60 | 125.79 | 123.17 | 123.91 | 182,820 | -1.94(-1.54%) |
Jul 20, 2015 | 125.86 | 126.35 | 122.96 | 125.85 | 208,901 | +1.00(+0.80%) |
Jul 17, 2015 | 126.17 | 126.30 | 124.50 | 124.85 | 185,684 | -1.15(-0.91%) |
Jul 16, 2015 | 127.83 | 129.53 | 125.12 | 126.00 | 227,613 | -0.45(-0.36%) |
Jul 15, 2015 | 129.23 | 131.25 | 126.08 | 126.45 | 457,618 | -2.56(-1.98%) |
Jul 14, 2015 | 125.13 | 129.16 | 124.51 | 129.01 | 371,938 | +3.88(+3.10%) |
Jul 13, 2015 | 126.21 | 126.97 | 124.20 | 125.13 | 246,678 | -0.73(-0.58%) |
Jul 10, 2015 | 123.00 | 125.97 | 121.63 | 125.86 | 255,482 | +5.39(+4.47%) |
Jul 09, 2015 | 122.43 | 122.98 | 120.27 | 120.47 | 189,510 | +0.41(+0.34%) |
Jul 08, 2015 | 122.38 | 122.38 | 120.00 | 120.06 | 242,890 | -3.45(-2.79%) |
Jul 07, 2015 | 122.53 | 124.25 | 119.26 | 123.51 | 354,141 | +1.01(+0.82%) |
Jul 06, 2015 | 121.82 | 124.40 | 121.01 | 122.50 | 213,312 | -0.49(-0.40%) |
Jul 02, 2015 | 124.43 | 122.99 | 122.99 | 122.99 | 189,000 | -1.32(-1.06%) |
Jul 01, 2015 | 124.70 | 127.31 | 122.61 | 124.31 | 331,430 | +1.47(+1.20%) |
Jun 30, 2015 | 121.42 | 123.29 | 120.85 | 122.84 | 298,176 | +3.44(+2.88%) |
Jun 29, 2015 | 120.46 | 123.38 | 118.22 | 119.40 | 364,048 | -4.80(-3.86%) |
Jun 26, 2015 | 129.00 | 130.06 | 123.65 | 124.20 | 554,248 | -5.49(-4.23%) |
Jun 25, 2015 | 127.80 | 133.98 | 127.50 | 129.69 | 630,890 | +2.20(+1.73%) |
Jun 24, 2015 | 126.70 | 132.00 | 126.20 | 127.49 | 500,864 | +0.23(+0.18%) |
Jun 23, 2015 | 127.03 | 130.00 | 125.11 | 127.26 | 282,830 | +0.40(+0.32%) |
Jun 22, 2015 | 124.72 | 129.62 | 124.00 | 126.86 | 281,451 | +2.72(+2.19%) |
Jun 19, 2015 | 125.67 | 125.67 | 123.91 | 124.14 | 180,812 | -1.64(-1.30%) |
Jun 18, 2015 | 121.23 | 126.01 | 120.39 | 125.78 | 337,755 | +4.24(+3.49%) |
Jun 17, 2015 | 123.00 | 123.92 | 119.15 | 121.54 | 270,886 | -1.26(-1.03%) |
Jun 16, 2015 | 121.69 | 123.85 | 121.69 | 122.80 | 273,886 | +1.17(+0.96%) |
Jun 15, 2015 | 118.12 | 121.86 | 117.00 | 121.63 | 257,758 | +2.53(+2.12%) |
Jun 12, 2015 | 118.68 | 120.94 | 117.58 | 119.10 | 212,196 | -1.47(-1.22%) |
Jun 11, 2015 | 122.15 | 123.34 | 117.33 | 120.57 | 417,839 | -0.29(-0.24%) |
Jun 10, 2015 | 121.01 | 122.48 | 119.93 | 120.86 | 215,918 | +0.88(+0.73%) |
Jun 09, 2015 | 124.28 | 124.31 | 119.02 | 119.98 | 447,840 | -4.53(-3.64%) |
Jun 08, 2015 | 125.01 | 126.88 | 122.95 | 124.51 | 352,850 | -1.47(-1.17%) |
Jun 05, 2015 | 122.75 | 128.25 | 121.28 | 125.98 | 524,971 | +2.49(+2.02%) |
Jun 04, 2015 | 119.87 | 123.55 | 118.60 | 123.49 | 464,442 | +3.82(+3.19%) |
Jun 03, 2015 | 119.42 | 121.28 | 118.52 | 119.67 | 331,221 | -0.63(-0.52%) |
Jun 02, 2015 | 114.77 | 125.20 | 114.08 | 120.30 | 807,864 | +4.69(+4.06%) |
Jun 01, 2015 | 114.49 | 116.30 | 112.30 | 115.61 | 239,122 | +1.50(+1.31%) |
May 29, 2015 | 114.16 | 115.91 | 112.50 | 114.11 | 163,535 | -0.09(-0.08%) |
May 28, 2015 | 114.48 | 115.96 | 112.86 | 114.20 | 254,058 | -0.31(-0.27%) |
May 27, 2015 | 113.40 | 115.50 | 112.75 | 114.51 | 226,439 | +0.64(+0.56%) |
May 26, 2015 | 116.81 | 116.81 | 112.09 | 113.87 | 458,512 | -2.20(-1.90%) |
May 22, 2015 | 115.45 | 116.07 | 116.07 | 116.07 | 264,500 | +0.71(+0.62%) |
May 21, 2015 | 112.50 | 116.48 | 112.44 | 115.36 | 252,160 | +2.39(+2.12%) |
May 20, 2015 | 112.93 | 114.27 | 112.00 | 112.97 | 168,309 | -0.25(-0.22%) |
May 19, 2015 | 112.91 | 115.41 | 111.20 | 113.22 | 277,532 | +0.29(+0.26%) |
May 18, 2015 | 111.71 | 113.63 | 110.67 | 112.93 | 273,689 | +0.69(+0.61%) |
May 15, 2015 | 111.29 | 113.33 | 111.13 | 112.25 | 235,993 | -0.07(-0.07%) |
May 14, 2015 | 112.56 | 112.92 | 109.60 | 112.32 | 356,024 | +0.29(+0.26%) |
May 13, 2015 | 112.65 | 112.87 | 111.55 | 112.03 | 297,394 | -0.16(-0.14%) |
May 12, 2015 | 111.61 | 113.46 | 109.00 | 112.19 | 664,365 | +0.27(+0.24%) |
May 11, 2015 | 113.99 | 116.05 | 110.10 | 111.92 | 798,717 | +2.01(+1.83%) |
May 08, 2015 | 110.50 | 111.77 | 108.44 | 109.91 | 305,538 | -0.21(-0.19%) |
May 07, 2015 | 109.07 | 110.83 | 107.28 | 110.12 | 335,037 | +1.33(+1.22%) |
May 06, 2015 | 109.89 | 110.97 | 107.08 | 108.79 | 364,937 | +0.89(+0.82%) |
May 05, 2015 | 113.09 | 113.09 | 105.64 | 107.90 | 380,776 | -2.30(-2.09%) |
May 04, 2015 | 109.72 | 113.43 | 109.71 | 110.20 | 300,992 | +1.07(+0.98%) |