Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 110.75 | 111.09 | 108.88 | 109.15 | 2,983,265 | -1.14(-1.03%) |
Jul 30, 2015 | 110.49 | 110.76 | 108.56 | 110.29 | 2,743,988 | +1.50(+1.38%) |
Jul 29, 2015 | 108.71 | 109.12 | 107.36 | 108.79 | 2,762,994 | +0.28(+0.26%) |
Jul 28, 2015 | 107.06 | 108.57 | 106.18 | 108.51 | 3,662,607 | +2.01(+1.89%) |
Jul 27, 2015 | 105.57 | 106.81 | 104.30 | 106.50 | 3,916,080 | +0.22(+0.21%) |
Jul 24, 2015 | 107.84 | 108.16 | 106.02 | 106.28 | 3,336,326 | -1.98(-1.83%) |
Jul 23, 2015 | 110.30 | 110.38 | 107.80 | 108.26 | 2,954,263 | -1.77(-1.61%) |
Jul 22, 2015 | 107.73 | 110.36 | 107.26 | 110.03 | 4,589,140 | +2.25(+2.09%) |
Jul 21, 2015 | 107.73 | 108.75 | 105.42 | 107.78 | 4,071,451 | -0.05(-0.04%) |
Jul 20, 2015 | 109.30 | 109.31 | 107.28 | 107.82 | 3,002,386 | -1.28(-1.17%) |
Jul 17, 2015 | 108.94 | 109.64 | 107.50 | 109.10 | 4,448,168 | +0.01(+0.01%) |
Jul 16, 2015 | 111.75 | 112.04 | 108.99 | 109.09 | 4,988,769 | -2.48(-2.23%) |
Jul 15, 2015 | 111.87 | 113.05 | 111.03 | 111.57 | 3,017,691 | -0.26(-0.23%) |
Jul 14, 2015 | 109.47 | 112.05 | 109.38 | 111.83 | 3,381,066 | +1.91(+1.74%) |
Jul 13, 2015 | 111.73 | 112.09 | 108.33 | 109.92 | 5,553,623 | -0.56(-0.51%) |
Jul 10, 2015 | 109.92 | 110.67 | 108.52 | 110.48 | 4,911,634 | +1.86(+1.71%) |
Jul 09, 2015 | 111.57 | 112.32 | 108.51 | 108.62 | 5,479,262 | +0.00(+0.00%) |
Jul 08, 2015 | 110.75 | 111.76 | 108.62 | 108.62 | 5,505,769 | -2.56(-2.31%) |
Jul 07, 2015 | 113.49 | 113.95 | 108.63 | 111.18 | 10,214,222 | -2.02(-1.79%) |
Jul 06, 2015 | 113.57 | 116.39 | 111.41 | 113.21 | 17,046,982 | -7.79(-6.44%) |
Jul 02, 2015 | 124.76 | 121.00 | 121.00 | 121.00 | 3,286,672 | -3.27(-2.63%) |
Jul 01, 2015 | 124.31 | 124.71 | 122.67 | 124.27 | 2,544,085 | +1.39(+1.13%) |
Jun 30, 2015 | 123.71 | 124.08 | 122.67 | 122.88 | 2,486,897 | +0.17(+0.14%) |
Jun 29, 2015 | 123.97 | 124.83 | 122.47 | 122.70 | 3,304,369 | -2.67(-2.13%) |
Jun 26, 2015 | 128.05 | 129.57 | 125.37 | 125.37 | 5,791,553 | -2.46(-1.92%) |
Jun 25, 2015 | 123.07 | 128.27 | 122.17 | 127.83 | 9,188,108 | +4.91(+3.99%) |
Jun 24, 2015 | 122.53 | 124.02 | 121.37 | 122.92 | 8,533,186 | -0.67(-0.54%) |
Jun 23, 2015 | 123.68 | 124.12 | 121.92 | 123.59 | 6,404,170 | +0.14(+0.12%) |
Jun 22, 2015 | 123.31 | 125.49 | 123.19 | 123.45 | 7,666,540 | +3.84(+3.21%) |
Jun 19, 2015 | 119.90 | 120.18 | 119.40 | 119.61 | 2,147,498 | -0.42(-0.35%) |
Jun 18, 2015 | 119.60 | 120.88 | 119.56 | 120.02 | 2,202,739 | +0.62(+0.52%) |
Jun 17, 2015 | 121.25 | 122.28 | 119.01 | 119.41 | 2,901,886 | -1.07(-0.89%) |
Jun 16, 2015 | 120.39 | 124.02 | 118.69 | 120.48 | 7,082,421 | +3.82(+3.27%) |
Jun 15, 2015 | 111.16 | 119.54 | 110.72 | 116.66 | 6,618,855 | +4.96(+4.44%) |
Jun 12, 2015 | 113.02 | 113.23 | 111.60 | 111.70 | 1,811,163 | -2.01(-1.76%) |
Jun 11, 2015 | 113.96 | 114.33 | 113.50 | 113.71 | 1,737,385 | +0.01(+0.01%) |
Jun 10, 2015 | 112.87 | 114.27 | 112.77 | 113.70 | 1,649,955 | +0.67(+0.60%) |
Jun 09, 2015 | 112.17 | 113.27 | 111.77 | 113.03 | 2,137,243 | +1.20(+1.07%) |
Jun 08, 2015 | 112.79 | 113.56 | 111.81 | 111.83 | 1,400,456 | -0.83(-0.74%) |
Jun 05, 2015 | 111.42 | 112.95 | 110.88 | 112.66 | 1,495,298 | +0.85(+0.76%) |
Jun 04, 2015 | 111.84 | 112.75 | 111.30 | 111.81 | 1,980,039 | -0.94(-0.83%) |
Jun 03, 2015 | 113.63 | 113.89 | 111.60 | 112.75 | 3,217,921 | -0.37(-0.32%) |
Jun 02, 2015 | 114.95 | 115.20 | 112.69 | 113.11 | 2,728,289 | -2.21(-1.91%) |
Jun 01, 2015 | 113.81 | 115.87 | 113.73 | 115.32 | 4,046,134 | +1.59(+1.40%) |
May 29, 2015 | 112.28 | 115.83 | 110.35 | 113.73 | 5,451,363 | +1.52(+1.36%) |
May 28, 2015 | 111.20 | 112.37 | 110.85 | 112.20 | 1,974,589 | +1.14(+1.02%) |
May 27, 2015 | 110.86 | 111.67 | 109.94 | 111.07 | 1,536,730 | +1.28(+1.17%) |
May 26, 2015 | 110.58 | 110.71 | 109.64 | 109.78 | 1,762,052 | -0.62(-0.56%) |
May 22, 2015 | 110.20 | 110.40 | 110.40 | 110.40 | 1,804,998 | -0.16(-0.15%) |
May 21, 2015 | 109.90 | 110.73 | 109.71 | 110.57 | 1,130,564 | +0.28(+0.25%) |
May 20, 2015 | 110.02 | 110.63 | 109.63 | 110.29 | 1,818,629 | +0.30(+0.27%) |
May 19, 2015 | 109.89 | 110.49 | 109.72 | 109.99 | 1,320,337 | +0.35(+0.32%) |
May 18, 2015 | 108.56 | 109.80 | 108.12 | 109.64 | 1,573,467 | +0.95(+0.88%) |
May 15, 2015 | 107.94 | 108.70 | 107.56 | 108.69 | 1,702,492 | +1.21(+1.13%) |
May 14, 2015 | 106.90 | 107.55 | 106.84 | 107.47 | 1,248,829 | +1.63(+1.54%) |
May 13, 2015 | 106.21 | 107.01 | 105.72 | 105.84 | 1,649,609 | -0.28(-0.26%) |
May 12, 2015 | 104.82 | 107.12 | 104.76 | 106.12 | 1,699,980 | +0.75(+0.71%) |
May 11, 2015 | 105.23 | 106.31 | 105.09 | 105.37 | 1,131,252 | +0.04(+0.04%) |
May 08, 2015 | 104.94 | 105.88 | 104.72 | 105.33 | 1,327,913 | +1.32(+1.27%) |
May 07, 2015 | 103.15 | 104.81 | 103.15 | 104.01 | 1,467,902 | +0.50(+0.48%) |
May 06, 2015 | 104.11 | 104.44 | 102.80 | 103.51 | 1,255,369 | +0.16(+0.16%) |
May 05, 2015 | 104.69 | 104.94 | 103.03 | 103.35 | 1,994,293 | -1.92(-1.82%) |
May 04, 2015 | 104.77 | 105.87 | 104.65 | 105.26 | 1,887,176 | +0.69(+0.66%) |