Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 114.82 | 115.20 | 113.19 | 114.62 | 576,713 | -0.12(-0.10%) |
Jul 30, 2015 | 113.79 | 115.04 | 113.65 | 114.74 | 445,578 | +0.45(+0.40%) |
Jul 29, 2015 | 112.08 | 114.58 | 112.08 | 114.29 | 585,127 | +2.26(+2.02%) |
Jul 28, 2015 | 110.86 | 112.47 | 110.26 | 112.03 | 438,524 | +1.89(+1.71%) |
Jul 27, 2015 | 111.35 | 111.38 | 109.72 | 110.14 | 577,275 | -1.53(-1.37%) |
Jul 24, 2015 | 113.60 | 114.05 | 110.40 | 111.67 | 573,882 | -1.58(-1.40%) |
Jul 23, 2015 | 114.25 | 115.06 | 113.10 | 113.25 | 551,552 | -0.44(-0.39%) |
Jul 22, 2015 | 112.66 | 113.85 | 112.66 | 113.69 | 538,378 | +0.81(+0.72%) |
Jul 21, 2015 | 113.12 | 114.22 | 112.06 | 112.89 | 396,737 | -0.15(-0.13%) |
Jul 20, 2015 | 113.10 | 113.49 | 111.95 | 113.03 | 566,965 | +0.34(+0.30%) |
Jul 17, 2015 | 113.69 | 114.13 | 112.42 | 112.70 | 445,821 | -1.31(-1.15%) |
Jul 16, 2015 | 113.78 | 114.50 | 112.21 | 114.01 | 668,394 | +0.61(+0.54%) |
Jul 15, 2015 | 114.26 | 114.83 | 113.15 | 113.40 | 583,847 | -0.95(-0.83%) |
Jul 14, 2015 | 115.05 | 115.48 | 114.24 | 114.35 | 510,174 | -0.76(-0.66%) |
Jul 13, 2015 | 113.10 | 115.30 | 113.04 | 115.11 | 769,808 | +2.89(+2.58%) |
Jul 10, 2015 | 112.61 | 112.68 | 111.20 | 112.21 | 1,021,382 | +0.73(+0.66%) |
Jul 09, 2015 | 112.61 | 114.15 | 111.43 | 111.48 | 750,073 | -0.02(-0.02%) |
Jul 08, 2015 | 113.89 | 114.12 | 111.17 | 111.50 | 737,905 | -2.83(-2.47%) |
Jul 07, 2015 | 114.50 | 114.76 | 111.37 | 114.33 | 987,327 | -0.17(-0.15%) |
Jul 06, 2015 | 115.36 | 116.47 | 113.65 | 114.50 | 956,797 | -1.88(-1.61%) |
Jul 02, 2015 | 116.07 | 116.37 | 116.37 | 116.37 | 935,009 | +0.56(+0.49%) |
Jul 01, 2015 | 114.72 | 116.14 | 112.32 | 115.81 | 985,137 | +2.02(+1.77%) |
Jun 30, 2015 | 112.54 | 114.41 | 112.54 | 113.79 | 1,299,028 | +2.19(+1.97%) |
Jun 29, 2015 | 113.19 | 114.14 | 111.45 | 111.60 | 755,790 | -2.49(-2.18%) |
Jun 26, 2015 | 115.08 | 116.07 | 113.89 | 114.09 | 1,885,381 | -0.74(-0.64%) |
Jun 25, 2015 | 112.98 | 115.68 | 112.97 | 114.83 | 1,055,891 | +2.53(+2.25%) |
Jun 24, 2015 | 113.40 | 113.40 | 112.24 | 112.30 | 391,191 | -1.16(-1.02%) |
Jun 23, 2015 | 113.08 | 113.77 | 112.82 | 113.46 | 453,689 | +0.22(+0.19%) |
Jun 22, 2015 | 113.91 | 113.91 | 112.42 | 113.24 | 695,840 | +0.04(+0.03%) |
Jun 19, 2015 | 112.01 | 113.69 | 111.46 | 113.20 | 1,193,171 | +1.39(+1.25%) |
Jun 18, 2015 | 111.79 | 112.81 | 111.79 | 111.81 | 773,277 | +0.27(+0.24%) |
Jun 17, 2015 | 111.52 | 111.99 | 109.69 | 111.54 | 753,205 | -0.01(-0.01%) |
Jun 16, 2015 | 110.15 | 112.08 | 109.24 | 111.55 | 1,191,122 | +1.74(+1.58%) |
Jun 15, 2015 | 110.71 | 111.04 | 109.30 | 109.81 | 920,603 | -1.56(-1.40%) |
Jun 12, 2015 | 111.03 | 111.63 | 110.29 | 111.37 | 701,366 | +0.24(+0.21%) |
Jun 11, 2015 | 112.88 | 113.46 | 110.14 | 111.14 | 1,491,518 | -1.46(-1.30%) |
Jun 10, 2015 | 114.90 | 114.90 | 112.58 | 112.60 | 909,506 | -1.51(-1.32%) |
Jun 09, 2015 | 114.62 | 114.94 | 112.89 | 114.11 | 673,210 | -0.17(-0.15%) |
Jun 08, 2015 | 112.89 | 114.96 | 112.72 | 114.28 | 969,969 | +1.24(+1.10%) |
Jun 05, 2015 | 114.31 | 114.40 | 112.44 | 113.03 | 821,208 | -1.14(-1.00%) |
Jun 04, 2015 | 112.92 | 115.48 | 112.32 | 114.17 | 1,406,897 | +0.15(+0.13%) |
Jun 03, 2015 | 111.31 | 114.49 | 111.10 | 114.02 | 2,018,459 | +3.30(+2.98%) |
Jun 02, 2015 | 107.30 | 112.90 | 107.30 | 110.72 | 4,561,708 | +7.32(+7.08%) |
Jun 01, 2015 | 103.26 | 104.43 | 102.63 | 103.40 | 1,474,309 | +0.04(+0.04%) |
May 29, 2015 | 103.77 | 104.12 | 102.91 | 103.36 | 974,971 | -0.33(-0.31%) |
May 28, 2015 | 102.15 | 104.69 | 102.15 | 103.69 | 701,216 | +1.06(+1.03%) |
May 27, 2015 | 102.72 | 104.32 | 102.13 | 102.63 | 825,849 | -0.22(-0.21%) |
May 26, 2015 | 104.39 | 104.83 | 102.64 | 102.85 | 989,928 | -2.00(-1.90%) |
May 22, 2015 | 104.47 | 104.84 | 104.84 | 104.84 | 528,043 | +0.32(+0.30%) |
May 21, 2015 | 103.30 | 104.58 | 103.15 | 104.53 | 466,752 | +0.89(+0.86%) |
May 20, 2015 | 103.55 | 104.25 | 102.99 | 103.64 | 499,446 | +0.37(+0.35%) |
May 19, 2015 | 104.03 | 104.51 | 102.28 | 103.27 | 890,156 | -0.95(-0.91%) |
May 18, 2015 | 103.85 | 104.64 | 103.11 | 104.22 | 609,572 | +0.63(+0.61%) |
May 15, 2015 | 101.95 | 103.97 | 101.75 | 103.59 | 775,306 | +1.87(+1.83%) |
May 14, 2015 | 102.23 | 102.44 | 100.84 | 101.73 | 947,116 | +0.00(+0.00%) |
May 13, 2015 | 103.09 | 103.20 | 101.25 | 101.73 | 1,033,713 | -1.40(-1.36%) |
May 12, 2015 | 103.67 | 105.11 | 103.10 | 103.13 | 653,542 | -1.23(-1.18%) |
May 11, 2015 | 104.54 | 104.89 | 103.85 | 104.36 | 499,946 | -0.37(-0.35%) |
May 08, 2015 | 105.05 | 105.81 | 104.58 | 104.73 | 586,555 | +0.55(+0.53%) |
May 07, 2015 | 103.74 | 104.30 | 102.62 | 104.18 | 570,746 | +0.49(+0.48%) |
May 06, 2015 | 104.37 | 104.37 | 102.48 | 103.68 | 910,925 | -0.70(-0.67%) |
May 05, 2015 | 104.61 | 104.89 | 103.85 | 104.38 | 756,392 | +0.06(+0.06%) |
May 04, 2015 | 102.84 | 104.45 | 102.76 | 104.32 | 831,879 | +1.74(+1.69%) |