Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 119.10 | 120.99 | 114.81 | 114.98 | 46,408 | -3.67(-3.10%) |
Jul 30, 2015 | 119.77 | 123.55 | 117.21 | 118.66 | 44,962 | -0.11(-0.09%) |
Jul 29, 2015 | 117.21 | 119.66 | 116.43 | 118.77 | 25,196 | +1.45(+1.23%) |
Jul 28, 2015 | 114.09 | 119.99 | 112.31 | 117.32 | 39,308 | +3.23(+2.83%) |
Jul 27, 2015 | 114.09 | 116.88 | 111.87 | 114.09 | 33,227 | -0.22(-0.20%) |
Jul 24, 2015 | 117.88 | 119.99 | 113.54 | 114.31 | 42,200 | -3.67(-3.11%) |
Jul 23, 2015 | 118.66 | 119.77 | 114.20 | 117.99 | 42,377 | -0.33(-0.28%) |
Jul 22, 2015 | 121.77 | 121.88 | 117.99 | 118.32 | 34,128 | -3.90(-3.19%) |
Jul 21, 2015 | 119.55 | 123.55 | 119.44 | 122.22 | 22,908 | +2.23(+1.86%) |
Jul 20, 2015 | 122.44 | 122.83 | 118.88 | 119.99 | 42,047 | -2.89(-2.36%) |
Jul 17, 2015 | 127.34 | 127.67 | 120.55 | 122.89 | 42,069 | -4.12(-3.24%) |
Jul 16, 2015 | 118.32 | 127.23 | 117.17 | 127.00 | 47,469 | +10.24(+8.77%) |
Jul 15, 2015 | 119.99 | 120.44 | 115.43 | 116.76 | 43,978 | -3.45(-2.87%) |
Jul 14, 2015 | 122.55 | 124.00 | 118.43 | 120.21 | 35,034 | -2.34(-1.91%) |
Jul 13, 2015 | 122.44 | 126.45 | 120.88 | 122.55 | 34,147 | +0.67(+0.55%) |
Jul 10, 2015 | 119.66 | 122.44 | 116.99 | 121.88 | 45,864 | +6.46(+5.59%) |
Jul 09, 2015 | 113.87 | 117.99 | 113.54 | 115.43 | 44,041 | +3.23(+2.88%) |
Jul 08, 2015 | 112.31 | 114.87 | 111.09 | 112.20 | 40,513 | -1.89(-1.66%) |
Jul 07, 2015 | 115.76 | 115.98 | 110.98 | 114.09 | 66,793 | -1.67(-1.44%) |
Jul 06, 2015 | 118.43 | 120.34 | 115.54 | 115.76 | 53,312 | -4.67(-3.88%) |
Jul 02, 2015 | 119.99 | 120.44 | 120.44 | 120.44 | 41,972 | +2.67(+2.27%) |
Jul 01, 2015 | 119.88 | 124.44 | 115.32 | 117.77 | 57,548 | -1.33(-1.12%) |
Jun 30, 2015 | 123.78 | 126.45 | 116.88 | 119.10 | 70,814 | -1.89(-1.56%) |
Jun 29, 2015 | 123.89 | 124.11 | 119.10 | 120.99 | 67,334 | -4.45(-3.55%) |
Jun 26, 2015 | 128.56 | 128.56 | 124.00 | 125.45 | 28,814 | -3.34(-2.59%) |
Jun 25, 2015 | 128.67 | 131.57 | 128.56 | 128.78 | 22,939 | -2.34(-1.78%) |
Jun 24, 2015 | 128.78 | 132.57 | 127.12 | 131.12 | 47,119 | +2.56(+1.99%) |
Jun 23, 2015 | 126.89 | 129.29 | 125.22 | 128.56 | 28,537 | +1.56(+1.23%) |
Jun 22, 2015 | 129.23 | 130.68 | 124.89 | 127.00 | 42,369 | -1.23(-0.96%) |
Jun 19, 2015 | 129.01 | 133.01 | 127.67 | 128.23 | 201,046 | +0.67(+0.52%) |
Jun 18, 2015 | 127.56 | 130.57 | 126.45 | 127.56 | 43,042 | +0.67(+0.53%) |
Jun 17, 2015 | 123.78 | 127.56 | 123.22 | 126.89 | 39,610 | +3.67(+2.98%) |
Jun 16, 2015 | 118.66 | 123.67 | 118.55 | 123.22 | 37,278 | +4.12(+3.46%) |
Jun 15, 2015 | 119.66 | 120.55 | 117.65 | 119.10 | 34,451 | -1.11(-0.93%) |
Jun 12, 2015 | 122.78 | 122.89 | 118.55 | 120.21 | 45,419 | -3.23(-2.61%) |
Jun 11, 2015 | 122.11 | 123.89 | 120.55 | 123.44 | 19,663 | +2.34(+1.93%) |
Jun 10, 2015 | 120.33 | 123.11 | 120.10 | 121.11 | 17,728 | +0.89(+0.74%) |
Jun 09, 2015 | 123.00 | 123.44 | 119.99 | 120.21 | 32,324 | -2.67(-2.17%) |
Jun 08, 2015 | 122.00 | 123.67 | 122.00 | 122.89 | 26,212 | +1.00(+0.82%) |
Jun 05, 2015 | 119.99 | 123.67 | 119.99 | 121.88 | 19,124 | +1.22(+1.01%) |
Jun 04, 2015 | 122.44 | 123.89 | 119.66 | 120.66 | 23,248 | -2.00(-1.63%) |
Jun 03, 2015 | 119.32 | 123.89 | 119.32 | 122.66 | 38,652 | +3.00(+2.51%) |
Jun 02, 2015 | 121.66 | 121.66 | 118.43 | 119.66 | 29,838 | -1.67(-1.38%) |
Jun 01, 2015 | 122.44 | 122.78 | 117.77 | 121.33 | 33,880 | +0.22(+0.18%) |
May 29, 2015 | 120.21 | 121.55 | 116.99 | 121.11 | 34,138 | +1.22(+1.02%) |
May 28, 2015 | 117.65 | 119.99 | 116.43 | 119.88 | 26,916 | +1.56(+1.32%) |
May 27, 2015 | 119.44 | 120.21 | 117.21 | 118.32 | 29,425 | -0.89(-0.75%) |
May 26, 2015 | 119.55 | 120.99 | 117.41 | 119.21 | 33,615 | -1.78(-1.47%) |
May 22, 2015 | 119.10 | 120.99 | 120.99 | 120.99 | 32,953 | +0.89(+0.74%) |
May 21, 2015 | 119.77 | 121.02 | 119.21 | 120.10 | 32,685 | +0.44(+0.37%) |
May 20, 2015 | 120.77 | 122.22 | 119.21 | 119.66 | 28,560 | -0.56(-0.46%) |
May 19, 2015 | 119.99 | 122.55 | 118.21 | 120.21 | 73,997 | -0.78(-0.64%) |
May 18, 2015 | 122.44 | 122.44 | 118.66 | 120.99 | 53,917 | -1.22(-1.00%) |
May 15, 2015 | 120.55 | 124.00 | 116.99 | 122.22 | 97,551 | +2.00(+1.67%) |
May 14, 2015 | 121.55 | 122.44 | 120.10 | 120.21 | 80,540 | -0.56(-0.46%) |
May 13, 2015 | 122.55 | 124.10 | 120.21 | 120.77 | 54,640 | -1.45(-1.18%) |
May 12, 2015 | 126.00 | 126.00 | 121.55 | 122.22 | 54,844 | -3.23(-2.57%) |
May 11, 2015 | 124.89 | 125.89 | 121.55 | 125.45 | 54,270 | +0.58(+0.47%) |
May 08, 2015 | 124.43 | 126.79 | 121.54 | 124.86 | 106,032 | +0.21(+0.17%) |
May 07, 2015 | 130.11 | 131.29 | 120.04 | 124.65 | 163,331 | -7.39(-5.60%) |
May 06, 2015 | 133.32 | 133.86 | 130.97 | 132.04 | 47,247 | +0.75(+0.57%) |
May 05, 2015 | 138.03 | 138.03 | 129.57 | 131.29 | 77,698 | -2.89(-2.15%) |
May 04, 2015 | 138.46 | 139.21 | 130.64 | 134.18 | 178,062 | -6.85(-4.86%) |