Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.36 | 106.19 | 104.20 | 104.39 | 1,767,273 | -1.85(-1.74%) |
Jul 30, 2015 | 105.27 | 110.30 | 104.98 | 106.24 | 3,956,736 | +1.64(+1.56%) |
Jul 29, 2015 | 99.91 | 105.24 | 99.27 | 104.61 | 2,558,434 | +4.50(+4.49%) |
Jul 28, 2015 | 97.93 | 100.36 | 96.89 | 100.11 | 2,439,876 | +2.94(+3.02%) |
Jul 27, 2015 | 99.09 | 99.70 | 96.03 | 97.17 | 2,393,842 | -3.74(-3.71%) |
Jul 24, 2015 | 103.28 | 103.86 | 100.48 | 100.91 | 1,774,856 | -2.56(-2.47%) |
Jul 23, 2015 | 103.56 | 104.74 | 102.08 | 103.47 | 1,952,789 | +0.20(+0.20%) |
Jul 22, 2015 | 102.31 | 103.55 | 100.84 | 103.26 | 1,817,900 | +1.20(+1.18%) |
Jul 21, 2015 | 101.41 | 104.35 | 101.41 | 102.06 | 1,263,911 | +1.50(+1.49%) |
Jul 20, 2015 | 102.69 | 103.41 | 99.77 | 100.56 | 2,391,968 | -2.34(-2.28%) |
Jul 17, 2015 | 105.08 | 105.37 | 102.69 | 102.90 | 1,336,257 | -2.42(-2.30%) |
Jul 16, 2015 | 106.86 | 107.19 | 104.65 | 105.32 | 1,128,711 | -0.58(-0.55%) |
Jul 15, 2015 | 108.03 | 109.19 | 104.82 | 105.90 | 1,123,886 | -3.09(-2.83%) |
Jul 14, 2015 | 107.29 | 109.91 | 106.88 | 108.98 | 1,392,942 | +1.06(+0.98%) |
Jul 13, 2015 | 106.29 | 108.11 | 105.31 | 107.93 | 1,155,307 | +1.70(+1.60%) |
Jul 10, 2015 | 108.73 | 109.42 | 105.80 | 106.23 | 923,042 | -1.26(-1.18%) |
Jul 09, 2015 | 105.74 | 108.94 | 105.74 | 107.50 | 925,656 | +2.82(+2.70%) |
Jul 08, 2015 | 106.50 | 107.34 | 104.59 | 104.67 | 1,704,630 | -2.59(-2.41%) |
Jul 07, 2015 | 105.31 | 107.35 | 101.85 | 107.26 | 3,110,801 | +2.06(+1.96%) |
Jul 06, 2015 | 107.85 | 109.09 | 105.08 | 105.20 | 1,663,194 | -4.88(-4.43%) |
Jul 02, 2015 | 109.75 | 110.08 | 110.08 | 110.08 | 1,165,749 | +0.75(+0.68%) |
Jul 01, 2015 | 111.58 | 112.78 | 109.28 | 109.34 | 2,191,211 | -2.20(-1.98%) |
Jun 30, 2015 | 110.98 | 112.10 | 109.91 | 111.54 | 1,649,396 | +1.85(+1.69%) |
Jun 29, 2015 | 109.02 | 111.63 | 108.19 | 109.69 | 2,078,330 | -0.61(-0.55%) |
Jun 26, 2015 | 114.06 | 114.15 | 109.85 | 110.30 | 5,440,182 | -4.39(-3.83%) |
Jun 25, 2015 | 118.39 | 119.14 | 114.38 | 114.69 | 2,574,568 | -3.75(-3.17%) |
Jun 24, 2015 | 121.48 | 122.92 | 117.33 | 118.44 | 1,553,725 | -3.76(-3.08%) |
Jun 23, 2015 | 122.83 | 123.30 | 120.95 | 122.20 | 1,054,401 | -0.73(-0.59%) |
Jun 22, 2015 | 121.67 | 123.69 | 120.41 | 122.92 | 1,206,911 | +1.74(+1.44%) |
Jun 19, 2015 | 121.06 | 121.91 | 120.20 | 121.18 | 1,142,696 | -0.21(-0.18%) |
Jun 18, 2015 | 121.96 | 122.99 | 120.84 | 121.39 | 829,958 | -0.25(-0.20%) |
Jun 17, 2015 | 124.80 | 124.88 | 120.58 | 121.64 | 819,421 | -0.81(-0.66%) |
Jun 16, 2015 | 121.08 | 123.04 | 121.08 | 122.45 | 508,995 | +0.89(+0.73%) |
Jun 15, 2015 | 120.25 | 122.17 | 119.87 | 121.56 | 1,443,581 | +0.14(+0.11%) |
Jun 12, 2015 | 121.19 | 121.78 | 120.25 | 121.42 | 1,019,824 | -0.44(-0.36%) |
Jun 11, 2015 | 123.51 | 123.73 | 121.03 | 121.87 | 1,013,073 | -1.24(-1.01%) |
Jun 10, 2015 | 122.15 | 123.54 | 121.13 | 123.11 | 1,152,000 | +3.06(+2.55%) |
Jun 09, 2015 | 119.29 | 121.78 | 119.04 | 120.05 | 1,295,572 | +2.27(+1.93%) |
Jun 08, 2015 | 115.26 | 118.10 | 114.34 | 117.78 | 1,486,863 | +2.03(+1.75%) |
Jun 05, 2015 | 114.69 | 118.39 | 114.69 | 115.75 | 1,481,031 | +0.12(+0.10%) |
Jun 04, 2015 | 115.84 | 116.86 | 115.40 | 115.64 | 1,081,277 | -1.52(-1.30%) |
Jun 03, 2015 | 119.47 | 121.29 | 117.14 | 117.15 | 922,838 | -2.61(-2.18%) |
Jun 02, 2015 | 118.71 | 121.79 | 118.71 | 119.76 | 1,211,933 | +1.95(+1.65%) |
Jun 01, 2015 | 118.40 | 118.53 | 117.18 | 117.81 | 934,146 | -0.04(-0.03%) |
May 29, 2015 | 115.70 | 118.81 | 114.98 | 117.85 | 1,661,091 | +2.93(+2.55%) |
May 28, 2015 | 115.19 | 116.12 | 112.54 | 114.92 | 775,128 | -1.19(-1.02%) |
May 27, 2015 | 117.04 | 117.88 | 115.26 | 116.11 | 823,380 | -0.91(-0.78%) |
May 26, 2015 | 116.85 | 118.25 | 115.60 | 117.02 | 758,461 | -2.00(-1.68%) |
May 22, 2015 | 118.06 | 119.02 | 119.02 | 119.02 | 807,347 | -0.53(-0.44%) |
May 21, 2015 | 117.29 | 119.60 | 116.84 | 119.54 | 1,051,272 | +3.07(+2.63%) |
May 20, 2015 | 114.95 | 116.82 | 112.57 | 116.48 | 1,153,624 | +2.24(+1.96%) |
May 19, 2015 | 114.82 | 115.45 | 112.85 | 114.23 | 884,860 | -2.01(-1.73%) |
May 18, 2015 | 113.96 | 116.64 | 112.68 | 116.24 | 1,124,333 | +2.76(+2.43%) |
May 15, 2015 | 110.70 | 114.65 | 109.50 | 113.48 | 1,081,431 | +1.66(+1.48%) |
May 14, 2015 | 116.11 | 116.11 | 111.33 | 111.82 | 1,651,918 | -3.84(-3.32%) |
May 13, 2015 | 117.91 | 118.15 | 114.61 | 115.67 | 907,361 | -1.49(-1.27%) |
May 12, 2015 | 113.35 | 117.24 | 113.13 | 117.15 | 1,089,007 | +4.15(+3.68%) |
May 11, 2015 | 117.09 | 117.09 | 111.97 | 113.00 | 1,143,078 | -2.89(-2.49%) |
May 08, 2015 | 115.53 | 116.53 | 112.99 | 115.89 | 1,147,887 | +1.16(+1.01%) |
May 07, 2015 | 117.82 | 117.86 | 113.06 | 114.73 | 1,693,167 | -2.92(-2.48%) |
May 06, 2015 | 120.49 | 121.08 | 116.69 | 117.65 | 1,846,501 | -0.92(-0.78%) |
May 05, 2015 | 131.34 | 131.40 | 117.27 | 118.57 | 3,865,532 | -5.58(-4.50%) |
May 04, 2015 | 122.72 | 124.41 | 120.11 | 124.16 | 2,261,971 | +2.10(+1.72%) |