Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 116.30 | 118.80 | 113.40 | 114.60 | 14,436 | -1.10(-0.95%) |
Jul 30, 2015 | 112.40 | 118.20 | 110.34 | 115.70 | 11,256 | +3.60(+3.21%) |
Jul 29, 2015 | 114.50 | 114.60 | 110.20 | 112.10 | 6,281 | -1.10(-0.97%) |
Jul 28, 2015 | 115.00 | 116.50 | 111.40 | 113.20 | 9,897 | +0.20(+0.18%) |
Jul 27, 2015 | 110.70 | 114.20 | 108.10 | 113.00 | 8,284 | +1.70(+1.53%) |
Jul 24, 2015 | 113.40 | 116.60 | 108.20 | 111.30 | 22,509 | -2.10(-1.85%) |
Jul 23, 2015 | 116.30 | 119.79 | 113.40 | 113.40 | 15,005 | -3.30(-2.83%) |
Jul 22, 2015 | 116.30 | 118.10 | 112.80 | 116.70 | 12,783 | +0.80(+0.69%) |
Jul 21, 2015 | 117.70 | 119.60 | 114.40 | 115.90 | 7,216 | -1.30(-1.11%) |
Jul 20, 2015 | 121.00 | 123.10 | 115.60 | 117.20 | 10,343 | -4.20(-3.46%) |
Jul 17, 2015 | 120.50 | 121.60 | 119.10 | 121.40 | 8,930 | +1.40(+1.17%) |
Jul 16, 2015 | 117.50 | 120.40 | 116.10 | 120.00 | 15,718 | +2.80(+2.39%) |
Jul 15, 2015 | 121.30 | 121.40 | 116.30 | 117.20 | 5,923 | -3.60(-2.98%) |
Jul 14, 2015 | 119.00 | 121.80 | 117.70 | 120.80 | 10,513 | +2.50(+2.11%) |
Jul 13, 2015 | 118.90 | 120.00 | 114.00 | 118.30 | 17,314 | +0.00(+0.00%) |
Jul 10, 2015 | 123.90 | 126.00 | 115.70 | 118.30 | 15,016 | -4.80(-3.90%) |
Jul 09, 2015 | 119.70 | 124.90 | 119.70 | 123.10 | 9,023 | +3.70(+3.10%) |
Jul 08, 2015 | 125.30 | 125.40 | 118.50 | 119.40 | 24,598 | -5.90(-4.71%) |
Jul 07, 2015 | 124.00 | 127.40 | 120.60 | 125.30 | 21,939 | +1.90(+1.54%) |
Jul 06, 2015 | 122.60 | 128.20 | 122.60 | 123.40 | 14,946 | -1.90(-1.52%) |
Jul 02, 2015 | 127.60 | 125.30 | 125.30 | 125.30 | 10,820 | -1.50(-1.18%) |
Jul 01, 2015 | 126.50 | 130.60 | 126.50 | 126.80 | 14,594 | +0.00(+0.00%) |
Jun 30, 2015 | 123.90 | 127.60 | 123.10 | 126.80 | 17,856 | +3.80(+3.09%) |
Jun 29, 2015 | 127.50 | 130.40 | 122.40 | 123.00 | 24,718 | -4.50(-3.53%) |
Jun 26, 2015 | 133.10 | 134.30 | 124.30 | 127.50 | 18,673 | -5.10(-3.85%) |
Jun 25, 2015 | 134.50 | 138.20 | 131.45 | 132.60 | 24,284 | -2.30(-1.70%) |
Jun 24, 2015 | 135.50 | 136.00 | 130.70 | 134.90 | 31,555 | -1.30(-0.95%) |
Jun 23, 2015 | 126.40 | 138.00 | 122.56 | 136.20 | 41,686 | +8.70(+6.82%) |
Jun 22, 2015 | 126.00 | 129.90 | 124.10 | 127.50 | 25,600 | +4.60(+3.74%) |
Jun 19, 2015 | 123.90 | 126.25 | 122.50 | 122.90 | 28,019 | +0.40(+0.33%) |
Jun 18, 2015 | 124.40 | 128.50 | 120.20 | 122.50 | 148,158 | -13.10(-9.66%) |
Jun 17, 2015 | 138.00 | 144.40 | 134.90 | 135.60 | 36,503 | -2.20(-1.60%) |
Jun 16, 2015 | 137.40 | 138.80 | 133.71 | 137.80 | 9,888 | -0.40(-0.29%) |
Jun 15, 2015 | 137.50 | 139.10 | 134.81 | 138.20 | 13,806 | +0.80(+0.58%) |
Jun 12, 2015 | 131.40 | 138.50 | 131.40 | 137.40 | 11,481 | +4.90(+3.70%) |
Jun 11, 2015 | 135.00 | 135.00 | 130.30 | 132.50 | 11,905 | -4.50(-3.28%) |
Jun 10, 2015 | 137.40 | 140.00 | 135.60 | 137.00 | 24,459 | -0.40(-0.29%) |
Jun 09, 2015 | 133.30 | 138.40 | 130.20 | 137.40 | 12,942 | +3.00(+2.23%) |
Jun 08, 2015 | 136.50 | 138.95 | 130.60 | 134.40 | 22,130 | -4.00(-2.89%) |
Jun 05, 2015 | 128.30 | 139.00 | 126.20 | 138.40 | 32,755 | +10.30(+8.04%) |
Jun 04, 2015 | 127.60 | 128.30 | 126.00 | 128.10 | 10,863 | +0.30(+0.23%) |
Jun 03, 2015 | 125.00 | 129.30 | 125.00 | 127.80 | 23,012 | +1.90(+1.51%) |
Jun 02, 2015 | 120.90 | 126.80 | 118.80 | 125.90 | 15,479 | +5.00(+4.14%) |
Jun 01, 2015 | 113.40 | 131.00 | 113.20 | 120.90 | 70,066 | +12.80(+11.84%) |
May 29, 2015 | 108.40 | 110.00 | 106.70 | 108.10 | 16,702 | -0.80(-0.73%) |
May 28, 2015 | 112.67 | 112.94 | 108.20 | 108.90 | 21,327 | -3.00(-2.68%) |
May 27, 2015 | 111.10 | 113.10 | 109.88 | 111.90 | 13,203 | +1.20(+1.08%) |
May 26, 2015 | 111.70 | 112.41 | 109.50 | 110.70 | 4,372 | -1.90(-1.69%) |
May 22, 2015 | 112.30 | 112.60 | 112.60 | 112.60 | 3,430 | +0.10(+0.09%) |
May 21, 2015 | 112.40 | 114.60 | 110.10 | 112.50 | 3,903 | -0.50(-0.44%) |
May 20, 2015 | 114.00 | 114.40 | 109.70 | 113.00 | 6,005 | +0.00(+0.00%) |
May 19, 2015 | 108.50 | 114.40 | 107.20 | 113.00 | 12,417 | +3.40(+3.10%) |
May 18, 2015 | 111.10 | 114.90 | 109.10 | 109.60 | 17,195 | -4.50(-3.94%) |
May 15, 2015 | 117.50 | 117.80 | 111.45 | 114.10 | 21,030 | -4.60(-3.88%) |
May 14, 2015 | 122.60 | 122.60 | 117.50 | 118.70 | 10,200 | -3.70(-3.02%) |
May 13, 2015 | 129.50 | 129.50 | 119.10 | 122.40 | 22,042 | -7.30(-5.63%) |
May 12, 2015 | 130.40 | 130.50 | 127.50 | 129.70 | 8,222 | +0.10(+0.08%) |
May 11, 2015 | 130.40 | 130.90 | 128.60 | 129.60 | 7,936 | -0.70(-0.54%) |
May 08, 2015 | 127.10 | 132.80 | 125.10 | 130.30 | 30,225 | +3.70(+2.92%) |
May 07, 2015 | 124.00 | 127.20 | 122.80 | 126.60 | 16,725 | +2.10(+1.69%) |
May 06, 2015 | 122.30 | 124.90 | 120.70 | 124.50 | 9,449 | +2.30(+1.88%) |
May 05, 2015 | 122.70 | 123.80 | 120.70 | 122.20 | 16,514 | -1.20(-0.97%) |
May 04, 2015 | 123.90 | 127.40 | 122.30 | 123.40 | 17,622 | -0.30(-0.24%) |