Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 118.97 | 120.86 | 114.68 | 114.86 | 46,457 | -3.67(-3.10%) |
Jul 30, 2015 | 119.64 | 123.42 | 117.08 | 118.53 | 45,010 | -0.11(-0.09%) |
Jul 29, 2015 | 117.08 | 119.54 | 116.31 | 118.64 | 25,223 | +1.45(+1.23%) |
Jul 28, 2015 | 113.97 | 119.86 | 112.19 | 117.19 | 39,351 | +3.22(+2.83%) |
Jul 27, 2015 | 113.97 | 116.75 | 111.75 | 113.97 | 33,263 | -0.22(-0.19%) |
Jul 24, 2015 | 117.75 | 119.86 | 113.42 | 114.19 | 42,245 | -3.67(-3.11%) |
Jul 23, 2015 | 118.53 | 119.64 | 114.08 | 117.86 | 42,423 | -0.33(-0.28%) |
Jul 22, 2015 | 121.64 | 121.75 | 117.86 | 118.20 | 34,165 | -3.89(-3.19%) |
Jul 21, 2015 | 119.42 | 123.42 | 119.31 | 122.09 | 22,933 | +2.22(+1.85%) |
Jul 20, 2015 | 122.31 | 122.70 | 118.75 | 119.86 | 42,092 | -2.89(-2.36%) |
Jul 17, 2015 | 127.20 | 127.54 | 120.42 | 122.75 | 42,114 | -4.11(-3.24%) |
Jul 16, 2015 | 118.20 | 127.09 | 117.04 | 126.87 | 47,520 | +10.23(+8.77%) |
Jul 15, 2015 | 119.86 | 120.31 | 115.31 | 116.64 | 44,025 | -3.45(-2.87%) |
Jul 14, 2015 | 122.42 | 123.87 | 118.31 | 120.09 | 35,071 | -2.34(-1.91%) |
Jul 13, 2015 | 122.31 | 126.31 | 120.75 | 122.42 | 34,184 | +0.67(+0.55%) |
Jul 10, 2015 | 119.53 | 122.31 | 116.86 | 121.75 | 45,913 | +6.45(+5.59%) |
Jul 09, 2015 | 113.75 | 117.86 | 113.42 | 115.31 | 44,089 | +3.23(+2.88%) |
Jul 08, 2015 | 112.19 | 114.75 | 110.97 | 112.08 | 40,556 | -1.89(-1.66%) |
Jul 07, 2015 | 115.64 | 115.86 | 110.86 | 113.97 | 66,864 | -1.67(-1.44%) |
Jul 06, 2015 | 118.31 | 120.21 | 115.42 | 115.64 | 53,369 | -4.67(-3.88%) |
Jul 02, 2015 | 119.86 | 120.31 | 120.31 | 120.31 | 42,017 | +2.67(+2.27%) |
Jul 01, 2015 | 119.75 | 124.31 | 115.19 | 117.64 | 57,609 | -1.33(-1.12%) |
Jun 30, 2015 | 123.64 | 126.31 | 116.75 | 118.97 | 70,889 | -1.89(-1.56%) |
Jun 29, 2015 | 123.75 | 123.98 | 118.97 | 120.86 | 67,406 | -4.45(-3.55%) |
Jun 26, 2015 | 128.43 | 128.43 | 123.87 | 125.31 | 28,845 | -3.34(-2.59%) |
Jun 25, 2015 | 128.54 | 131.43 | 128.43 | 128.65 | 22,964 | -2.34(-1.78%) |
Jun 24, 2015 | 128.65 | 132.43 | 126.98 | 130.98 | 47,170 | +2.56(+1.99%) |
Jun 23, 2015 | 126.76 | 129.15 | 125.09 | 128.43 | 28,568 | +1.56(+1.23%) |
Jun 22, 2015 | 129.09 | 130.54 | 124.76 | 126.87 | 42,414 | -1.22(-0.95%) |
Jun 19, 2015 | 128.87 | 132.87 | 127.54 | 128.09 | 201,261 | +0.67(+0.52%) |
Jun 18, 2015 | 127.42 | 130.43 | 126.31 | 127.42 | 43,089 | +0.67(+0.53%) |
Jun 17, 2015 | 123.64 | 127.42 | 123.09 | 126.76 | 39,652 | +3.67(+2.98%) |
Jun 16, 2015 | 118.53 | 123.53 | 118.42 | 123.09 | 37,318 | +4.11(+3.46%) |
Jun 15, 2015 | 119.53 | 120.42 | 117.53 | 118.97 | 34,488 | -1.11(-0.93%) |
Jun 12, 2015 | 122.64 | 122.75 | 118.42 | 120.09 | 45,468 | -3.23(-2.62%) |
Jun 11, 2015 | 121.98 | 123.75 | 120.42 | 123.31 | 19,684 | +2.34(+1.93%) |
Jun 10, 2015 | 120.20 | 122.98 | 119.97 | 120.98 | 17,747 | +0.89(+0.74%) |
Jun 09, 2015 | 122.87 | 123.31 | 119.86 | 120.09 | 32,359 | -2.67(-2.17%) |
Jun 08, 2015 | 121.86 | 123.53 | 121.86 | 122.75 | 26,240 | +1.00(+0.82%) |
Jun 05, 2015 | 119.86 | 123.53 | 119.86 | 121.75 | 19,144 | +1.22(+1.01%) |
Jun 04, 2015 | 122.31 | 123.75 | 119.53 | 120.53 | 23,272 | -2.00(-1.63%) |
Jun 03, 2015 | 119.20 | 123.75 | 119.20 | 122.53 | 38,694 | +3.00(+2.51%) |
Jun 02, 2015 | 121.53 | 121.53 | 118.31 | 119.53 | 29,870 | -1.67(-1.38%) |
Jun 01, 2015 | 122.31 | 122.64 | 117.64 | 121.20 | 33,916 | +0.22(+0.18%) |
May 29, 2015 | 120.09 | 121.42 | 116.86 | 120.98 | 34,174 | +1.22(+1.02%) |
May 28, 2015 | 117.53 | 119.86 | 116.31 | 119.75 | 26,945 | +1.56(+1.32%) |
May 27, 2015 | 119.31 | 120.09 | 117.08 | 118.20 | 29,457 | -0.89(-0.75%) |
May 26, 2015 | 119.42 | 120.86 | 117.29 | 119.08 | 33,651 | -1.78(-1.47%) |
May 22, 2015 | 118.97 | 120.86 | 120.86 | 120.86 | 32,988 | +0.89(+0.74%) |
May 21, 2015 | 119.64 | 120.89 | 119.08 | 119.97 | 32,720 | +0.44(+0.37%) |
May 20, 2015 | 120.64 | 122.09 | 119.08 | 119.53 | 28,591 | -0.56(-0.46%) |
May 19, 2015 | 119.86 | 122.42 | 118.08 | 120.09 | 74,076 | -0.78(-0.64%) |
May 18, 2015 | 122.31 | 122.31 | 118.53 | 120.86 | 53,975 | -1.22(-1.00%) |
May 15, 2015 | 120.42 | 123.87 | 116.86 | 122.09 | 97,655 | +2.00(+1.67%) |
May 14, 2015 | 121.42 | 122.31 | 119.97 | 120.09 | 80,626 | -0.56(-0.46%) |
May 13, 2015 | 122.42 | 123.97 | 120.09 | 120.64 | 54,698 | -1.45(-1.18%) |
May 12, 2015 | 125.87 | 125.87 | 121.42 | 122.09 | 54,903 | -3.22(-2.57%) |
May 11, 2015 | 124.76 | 125.76 | 121.42 | 125.31 | 54,328 | +0.58(+0.47%) |
May 08, 2015 | 124.30 | 126.65 | 121.41 | 124.73 | 106,145 | +0.21(+0.17%) |
May 07, 2015 | 129.97 | 131.15 | 119.92 | 124.51 | 163,506 | -7.38(-5.60%) |
May 06, 2015 | 133.18 | 133.71 | 130.83 | 131.90 | 47,297 | +0.75(+0.57%) |
May 05, 2015 | 137.89 | 137.89 | 129.44 | 131.15 | 77,782 | -2.89(-2.15%) |
May 04, 2015 | 138.31 | 139.06 | 130.50 | 134.03 | 178,252 | -6.85(-4.86%) |