Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 86.30 | 87.00 | 84.70 | 85.40 | 95,049 | -0.30(-0.35%) |
Jul 30, 2015 | 82.50 | 86.30 | 82.49 | 85.70 | 138,973 | +3.10(+3.75%) |
Jul 29, 2015 | 79.60 | 85.20 | 79.50 | 82.60 | 287,780 | +1.50(+1.85%) |
Jul 28, 2015 | 85.00 | 87.60 | 79.10 | 81.10 | 244,696 | -4.90(-5.70%) |
Jul 27, 2015 | 89.00 | 89.60 | 85.10 | 86.00 | 99,523 | -4.00(-4.44%) |
Jul 24, 2015 | 92.70 | 93.10 | 89.00 | 90.00 | 118,718 | -3.80(-4.05%) |
Jul 23, 2015 | 98.70 | 98.90 | 92.85 | 93.80 | 131,472 | -4.60(-4.67%) |
Jul 22, 2015 | 103.90 | 103.90 | 97.80 | 98.40 | 156,533 | -7.10(-6.73%) |
Jul 21, 2015 | 104.60 | 106.55 | 104.25 | 105.50 | 40,048 | +0.60(+0.57%) |
Jul 20, 2015 | 109.10 | 109.60 | 104.10 | 104.90 | 65,187 | -4.60(-4.20%) |
Jul 17, 2015 | 109.40 | 111.70 | 107.80 | 109.50 | 76,612 | -0.30(-0.27%) |
Jul 16, 2015 | 110.40 | 110.70 | 109.30 | 109.80 | 51,105 | -0.20(-0.18%) |
Jul 15, 2015 | 110.60 | 111.10 | 108.50 | 110.00 | 82,246 | -0.90(-0.81%) |
Jul 14, 2015 | 109.90 | 111.10 | 108.30 | 110.90 | 49,967 | +1.90(+1.74%) |
Jul 13, 2015 | 105.80 | 109.30 | 105.00 | 109.00 | 68,898 | +3.70(+3.51%) |
Jul 10, 2015 | 106.20 | 107.30 | 104.90 | 105.30 | 36,282 | +0.60(+0.57%) |
Jul 09, 2015 | 109.00 | 109.00 | 104.10 | 104.70 | 83,880 | -2.90(-2.70%) |
Jul 08, 2015 | 109.50 | 110.00 | 106.60 | 107.60 | 131,871 | -2.70(-2.45%) |
Jul 07, 2015 | 114.00 | 114.00 | 107.65 | 110.30 | 111,152 | -4.20(-3.67%) |
Jul 06, 2015 | 115.80 | 116.95 | 114.10 | 114.50 | 69,642 | -2.90(-2.47%) |
Jul 02, 2015 | 118.50 | 117.40 | 117.40 | 117.40 | 43,670 | -1.50(-1.26%) |
Jul 01, 2015 | 119.70 | 120.20 | 118.20 | 118.90 | 54,578 | -0.50(-0.42%) |
Jun 30, 2015 | 118.70 | 119.80 | 117.40 | 119.40 | 68,099 | +1.90(+1.62%) |
Jun 29, 2015 | 118.60 | 119.70 | 117.10 | 117.50 | 69,162 | -2.80(-2.33%) |
Jun 26, 2015 | 122.10 | 122.30 | 118.90 | 120.30 | 274,051 | -1.30(-1.07%) |
Jun 25, 2015 | 110.40 | 121.90 | 110.34 | 121.60 | 415,148 | +11.60(+10.55%) |
Jun 24, 2015 | 110.80 | 111.10 | 109.55 | 110.00 | 37,696 | -1.10(-0.99%) |
Jun 23, 2015 | 108.90 | 111.40 | 108.90 | 111.10 | 52,693 | +2.00(+1.83%) |
Jun 22, 2015 | 109.40 | 110.00 | 108.45 | 109.10 | 55,904 | -0.20(-0.18%) |
Jun 19, 2015 | 112.30 | 112.30 | 109.30 | 109.30 | 95,105 | -3.10(-2.76%) |
Jun 18, 2015 | 111.80 | 113.26 | 111.50 | 112.40 | 42,679 | +0.90(+0.81%) |
Jun 17, 2015 | 111.80 | 113.10 | 110.80 | 111.50 | 36,227 | -0.40(-0.36%) |
Jun 16, 2015 | 110.90 | 112.80 | 110.60 | 111.90 | 71,802 | +1.10(+0.99%) |
Jun 15, 2015 | 110.40 | 111.90 | 109.80 | 110.80 | 31,885 | -0.30(-0.27%) |
Jun 12, 2015 | 111.60 | 112.10 | 109.30 | 111.10 | 69,641 | -0.70(-0.63%) |
Jun 11, 2015 | 111.50 | 111.80 | 110.50 | 111.80 | 29,199 | +0.70(+0.63%) |
Jun 10, 2015 | 112.20 | 113.40 | 111.10 | 111.10 | 93,632 | +0.10(+0.09%) |
Jun 09, 2015 | 111.10 | 111.80 | 110.00 | 111.00 | 56,796 | +0.10(+0.09%) |
Jun 08, 2015 | 112.40 | 112.40 | 109.90 | 110.90 | 65,439 | -1.50(-1.33%) |
Jun 05, 2015 | 111.90 | 113.00 | 111.20 | 112.40 | 45,677 | -0.10(-0.09%) |
Jun 04, 2015 | 113.10 | 113.10 | 110.60 | 112.50 | 56,338 | -1.50(-1.32%) |
Jun 03, 2015 | 114.10 | 114.90 | 113.80 | 114.00 | 44,688 | -0.20(-0.18%) |
Jun 02, 2015 | 113.00 | 115.40 | 112.83 | 114.20 | 62,814 | +1.40(+1.24%) |
Jun 01, 2015 | 115.90 | 116.70 | 112.10 | 112.80 | 69,939 | -3.40(-2.93%) |
May 29, 2015 | 118.90 | 119.20 | 116.10 | 116.20 | 61,497 | -3.20(-2.68%) |
May 28, 2015 | 118.40 | 119.60 | 116.40 | 119.40 | 48,548 | +0.40(+0.34%) |
May 27, 2015 | 119.20 | 120.36 | 117.35 | 119.00 | 32,977 | -0.30(-0.25%) |
May 26, 2015 | 123.00 | 123.00 | 118.70 | 119.30 | 60,762 | -4.70(-3.79%) |
May 22, 2015 | 124.00 | 124.00 | 124.00 | 124.00 | 37,600 | +0.00(+0.00%) |
May 21, 2015 | 124.00 | 125.60 | 123.12 | 124.00 | 70,610 | +0.10(+0.08%) |
May 20, 2015 | 124.20 | 124.80 | 123.40 | 123.90 | 59,381 | +0.20(+0.16%) |
May 19, 2015 | 124.50 | 125.10 | 122.90 | 123.70 | 43,045 | -1.20(-0.96%) |
May 18, 2015 | 125.00 | 125.95 | 124.30 | 124.90 | 42,692 | -0.30(-0.24%) |
May 15, 2015 | 126.30 | 127.50 | 124.90 | 125.20 | 59,173 | -0.80(-0.63%) |
May 14, 2015 | 127.20 | 128.70 | 125.90 | 126.00 | 45,559 | -0.40(-0.32%) |
May 13, 2015 | 125.70 | 128.25 | 124.60 | 126.40 | 48,277 | +1.10(+0.88%) |
May 12, 2015 | 126.60 | 126.80 | 124.01 | 125.30 | 46,625 | -1.40(-1.10%) |
May 11, 2015 | 127.80 | 128.07 | 126.40 | 126.70 | 40,200 | -0.70(-0.55%) |
May 08, 2015 | 128.30 | 130.10 | 126.80 | 127.40 | 36,754 | +0.90(+0.71%) |
May 07, 2015 | 124.00 | 126.60 | 122.30 | 126.50 | 45,957 | +1.80(+1.44%) |
May 06, 2015 | 125.10 | 125.50 | 123.70 | 124.70 | 40,445 | +0.50(+0.40%) |
May 05, 2015 | 124.70 | 126.90 | 123.80 | 124.20 | 68,219 | +0.20(+0.16%) |
May 04, 2015 | 124.80 | 126.40 | 123.70 | 124.00 | 57,651 | -1.30(-1.04%) |