Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 109.75 | 109.78 | 107.54 | 107.66 | 742,818 | -1.40(-1.28%) |
Jul 30, 2015 | 109.09 | 109.59 | 108.24 | 109.06 | 476,206 | -0.57(-0.52%) |
Jul 29, 2015 | 107.55 | 109.90 | 107.53 | 109.63 | 558,666 | +2.11(+1.96%) |
Jul 28, 2015 | 105.20 | 107.81 | 104.77 | 107.52 | 860,817 | +3.36(+3.23%) |
Jul 27, 2015 | 107.36 | 107.99 | 103.22 | 104.16 | 1,335,832 | -4.34(-4.00%) |
Jul 24, 2015 | 110.69 | 111.61 | 107.79 | 108.50 | 794,595 | -2.70(-2.43%) |
Jul 23, 2015 | 109.74 | 112.53 | 109.18 | 111.20 | 1,036,922 | +2.33(+2.14%) |
Jul 22, 2015 | 109.08 | 110.15 | 108.20 | 108.87 | 701,034 | -0.38(-0.35%) |
Jul 21, 2015 | 106.59 | 109.72 | 106.01 | 109.25 | 1,261,737 | +3.21(+3.03%) |
Jul 20, 2015 | 107.80 | 107.86 | 105.20 | 106.04 | 1,066,333 | -0.96(-0.90%) |
Jul 17, 2015 | 108.00 | 108.24 | 105.33 | 107.00 | 1,822,751 | -1.29(-1.19%) |
Jul 16, 2015 | 112.96 | 113.06 | 108.12 | 108.29 | 1,473,158 | -4.65(-4.12%) |
Jul 15, 2015 | 114.95 | 115.00 | 112.54 | 112.94 | 699,587 | -2.01(-1.75%) |
Jul 14, 2015 | 115.68 | 116.61 | 114.79 | 114.95 | 675,561 | -1.03(-0.89%) |
Jul 13, 2015 | 115.00 | 116.24 | 114.64 | 115.98 | 869,466 | +2.09(+1.84%) |
Jul 10, 2015 | 114.65 | 114.82 | 112.72 | 113.89 | 704,238 | +1.11(+0.98%) |
Jul 09, 2015 | 113.19 | 114.45 | 112.73 | 112.78 | 841,169 | +0.67(+0.60%) |
Jul 08, 2015 | 118.17 | 118.50 | 111.77 | 112.11 | 1,329,845 | -7.71(-6.43%) |
Jul 07, 2015 | 120.00 | 120.00 | 116.40 | 119.82 | 1,003,671 | +0.89(+0.75%) |
Jul 06, 2015 | 117.57 | 119.69 | 117.33 | 118.93 | 878,981 | -0.07(-0.06%) |
Jul 02, 2015 | 120.29 | 119.00 | 119.00 | 119.00 | 593,700 | -1.48(-1.23%) |
Jul 01, 2015 | 120.61 | 122.00 | 119.39 | 120.48 | 658,092 | +1.54(+1.29%) |
Jun 30, 2015 | 120.31 | 120.78 | 118.06 | 118.94 | 719,946 | +0.48(+0.41%) |
Jun 29, 2015 | 124.19 | 124.86 | 118.25 | 118.46 | 885,379 | -7.66(-6.07%) |
Jun 26, 2015 | 125.05 | 126.20 | 123.75 | 126.12 | 867,407 | +1.84(+1.48%) |
Jun 25, 2015 | 125.55 | 125.55 | 124.03 | 124.28 | 562,547 | -0.45(-0.36%) |
Jun 24, 2015 | 126.32 | 127.49 | 124.51 | 124.73 | 584,562 | -2.19(-1.73%) |
Jun 23, 2015 | 126.48 | 127.30 | 126.00 | 126.92 | 598,123 | +0.77(+0.61%) |
Jun 22, 2015 | 127.37 | 128.60 | 125.58 | 126.15 | 970,864 | +0.10(+0.08%) |
Jun 19, 2015 | 125.30 | 127.70 | 124.00 | 126.05 | 2,784,892 | +0.56(+0.45%) |
Jun 18, 2015 | 122.51 | 125.93 | 122.51 | 125.49 | 759,122 | +2.94(+2.40%) |
Jun 17, 2015 | 122.09 | 123.98 | 121.51 | 122.55 | 681,698 | +0.65(+0.53%) |
Jun 16, 2015 | 119.40 | 121.96 | 119.40 | 121.90 | 686,185 | +2.42(+2.03%) |
Jun 15, 2015 | 119.95 | 120.39 | 118.84 | 119.48 | 564,745 | -1.11(-0.92%) |
Jun 12, 2015 | 121.44 | 122.42 | 120.42 | 120.59 | 573,092 | -1.81(-1.48%) |
Jun 11, 2015 | 118.43 | 123.10 | 118.08 | 122.40 | 1,519,130 | +4.60(+3.90%) |
Jun 10, 2015 | 120.91 | 120.97 | 117.03 | 117.80 | 1,207,125 | -2.16(-1.80%) |
Jun 09, 2015 | 120.98 | 120.98 | 118.38 | 119.96 | 636,089 | -0.66(-0.55%) |
Jun 08, 2015 | 122.23 | 123.26 | 120.56 | 120.62 | 745,760 | -1.97(-1.61%) |
Jun 05, 2015 | 120.96 | 123.17 | 120.96 | 122.59 | 756,891 | +0.83(+0.68%) |
Jun 04, 2015 | 122.55 | 124.02 | 121.51 | 121.76 | 873,413 | -1.80(-1.46%) |
Jun 03, 2015 | 121.70 | 124.86 | 121.33 | 123.56 | 749,531 | +1.28(+1.05%) |
Jun 02, 2015 | 121.00 | 123.72 | 120.26 | 122.28 | 653,151 | +1.03(+0.85%) |
Jun 01, 2015 | 121.08 | 121.70 | 119.82 | 121.25 | 735,448 | +0.73(+0.61%) |
May 29, 2015 | 122.68 | 122.68 | 120.15 | 120.52 | 2,759,587 | -1.80(-1.47%) |
May 28, 2015 | 122.30 | 122.82 | 121.41 | 122.32 | 787,484 | -0.06(-0.05%) |
May 27, 2015 | 122.24 | 123.49 | 121.73 | 122.38 | 989,840 | -0.12(-0.10%) |
May 26, 2015 | 124.43 | 124.99 | 122.18 | 122.50 | 1,140,178 | -2.35(-1.88%) |
May 22, 2015 | 125.07 | 124.85 | 124.85 | 124.85 | 605,600 | -0.22(-0.18%) |
May 21, 2015 | 126.66 | 127.54 | 124.78 | 125.07 | 879,077 | -1.48(-1.17%) |
May 20, 2015 | 123.87 | 127.48 | 123.47 | 126.55 | 1,013,143 | +3.14(+2.54%) |
May 19, 2015 | 126.10 | 126.94 | 122.94 | 123.41 | 1,111,829 | -2.38(-1.89%) |
May 18, 2015 | 125.03 | 126.85 | 124.80 | 125.79 | 737,514 | +0.30(+0.24%) |
May 15, 2015 | 126.47 | 126.82 | 124.85 | 125.49 | 996,857 | -0.91(-0.72%) |
May 14, 2015 | 127.09 | 127.68 | 124.67 | 126.40 | 1,556,635 | -0.40(-0.32%) |
May 13, 2015 | 130.00 | 130.86 | 126.75 | 126.80 | 1,864,094 | -3.49(-2.68%) |
May 12, 2015 | 130.62 | 131.87 | 129.76 | 130.29 | 1,576,499 | -1.79(-1.36%) |
May 11, 2015 | 128.35 | 132.74 | 127.98 | 132.08 | 1,745,362 | +2.80(+2.17%) |
May 08, 2015 | 124.73 | 129.79 | 124.40 | 129.28 | 1,822,855 | +5.63(+4.55%) |
May 07, 2015 | 121.88 | 123.93 | 120.67 | 123.65 | 1,111,691 | +0.97(+0.79%) |
May 06, 2015 | 122.66 | 123.47 | 121.12 | 122.68 | 1,149,015 | -0.44(-0.36%) |
May 05, 2015 | 126.76 | 127.26 | 122.91 | 123.12 | 1,161,898 | -4.16(-3.27%) |
May 04, 2015 | 126.27 | 128.99 | 125.68 | 127.28 | 1,460,260 | +0.80(+0.63%) |