Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 103.36 | 108.94 | 101.06 | 107.40 | 1,047,577 | +4.31(+4.18%) |
Jul 30, 2015 | 102.98 | 103.63 | 99.50 | 103.09 | 593,386 | +0.10(+0.09%) |
Jul 29, 2015 | 104.04 | 104.06 | 100.59 | 102.99 | 687,212 | -0.84(-0.81%) |
Jul 28, 2015 | 103.47 | 104.36 | 99.99 | 103.83 | 1,027,343 | +0.54(+0.52%) |
Jul 27, 2015 | 102.20 | 104.27 | 99.82 | 103.30 | 653,831 | +0.38(+0.37%) |
Jul 24, 2015 | 104.93 | 106.86 | 102.78 | 102.92 | 859,353 | -3.00(-2.83%) |
Jul 23, 2015 | 104.99 | 107.29 | 104.48 | 105.92 | 836,810 | +1.00(+0.95%) |
Jul 22, 2015 | 102.56 | 105.43 | 102.33 | 104.92 | 613,909 | +0.89(+0.85%) |
Jul 21, 2015 | 107.13 | 107.19 | 101.74 | 104.03 | 766,055 | -3.04(-2.84%) |
Jul 20, 2015 | 106.43 | 107.51 | 104.69 | 107.08 | 671,879 | +0.74(+0.69%) |
Jul 17, 2015 | 107.62 | 107.71 | 105.05 | 106.34 | 882,037 | -1.55(-1.44%) |
Jul 16, 2015 | 110.53 | 110.75 | 106.22 | 107.89 | 962,398 | -0.79(-0.73%) |
Jul 15, 2015 | 109.38 | 110.91 | 107.01 | 108.69 | 1,587,306 | +1.06(+0.99%) |
Jul 14, 2015 | 105.97 | 109.13 | 105.64 | 107.62 | 772,063 | +1.47(+1.38%) |
Jul 13, 2015 | 104.60 | 109.18 | 104.51 | 106.15 | 1,212,066 | +3.15(+3.06%) |
Jul 10, 2015 | 105.36 | 105.36 | 101.60 | 103.00 | 741,448 | +0.39(+0.38%) |
Jul 09, 2015 | 102.30 | 104.28 | 101.37 | 102.61 | 864,048 | +2.46(+2.46%) |
Jul 08, 2015 | 102.62 | 104.28 | 99.77 | 100.15 | 983,605 | -3.22(-3.11%) |
Jul 07, 2015 | 106.19 | 106.21 | 101.20 | 103.37 | 1,126,647 | -2.34(-2.22%) |
Jul 06, 2015 | 104.69 | 106.65 | 103.22 | 105.71 | 1,772,027 | +0.01(+0.01%) |
Jul 02, 2015 | 106.22 | 105.71 | 105.71 | 105.71 | 1,279,049 | +0.09(+0.09%) |
Jul 01, 2015 | 110.07 | 110.55 | 105.19 | 105.61 | 1,299,294 | -3.43(-3.15%) |
Jun 30, 2015 | 104.72 | 109.46 | 104.60 | 109.05 | 1,837,546 | +5.89(+5.71%) |
Jun 29, 2015 | 103.63 | 107.75 | 103.00 | 103.15 | 1,353,969 | -4.15(-3.86%) |
Jun 26, 2015 | 109.97 | 110.20 | 106.19 | 107.30 | 6,045,817 | -2.11(-1.93%) |
Jun 25, 2015 | 110.92 | 111.27 | 107.19 | 109.41 | 2,117,853 | -0.76(-0.69%) |
Jun 24, 2015 | 110.77 | 113.34 | 109.46 | 110.17 | 4,127,501 | -2.73(-2.42%) |
Jun 23, 2015 | 115.38 | 115.93 | 111.75 | 112.89 | 1,005,528 | -2.23(-1.94%) |
Jun 22, 2015 | 111.57 | 117.55 | 109.20 | 115.12 | 1,835,680 | +4.93(+4.47%) |
Jun 19, 2015 | 111.40 | 112.04 | 109.86 | 110.19 | 2,093,878 | -1.19(-1.07%) |
Jun 18, 2015 | 110.90 | 113.60 | 110.39 | 111.39 | 1,244,794 | +0.59(+0.53%) |
Jun 17, 2015 | 112.55 | 114.31 | 108.86 | 110.80 | 1,770,341 | +0.28(+0.25%) |
Jun 16, 2015 | 115.93 | 117.14 | 110.32 | 110.52 | 2,026,660 | -5.61(-4.83%) |
Jun 15, 2015 | 120.63 | 121.11 | 113.47 | 116.13 | 2,985,416 | -0.98(-0.84%) |
Jun 12, 2015 | 120.30 | 120.58 | 116.71 | 117.11 | 1,038,956 | -3.48(-2.88%) |
Jun 11, 2015 | 118.35 | 122.22 | 115.13 | 120.58 | 1,227,132 | +2.53(+2.14%) |
Jun 10, 2015 | 117.18 | 120.01 | 115.30 | 118.06 | 1,557,338 | -2.82(-2.33%) |
Jun 09, 2015 | 122.44 | 122.16 | 117.27 | 120.87 | 1,036,692 | -1.28(-1.05%) |
Jun 08, 2015 | 122.62 | 123.54 | 119.98 | 122.16 | 722,667 | -0.66(-0.54%) |
Jun 05, 2015 | 119.90 | 124.06 | 119.18 | 122.82 | 937,587 | +3.01(+2.51%) |
Jun 04, 2015 | 116.67 | 120.14 | 113.57 | 119.81 | 1,571,095 | +0.14(+0.11%) |
Jun 03, 2015 | 122.26 | 122.88 | 118.20 | 119.67 | 1,198,936 | -2.40(-1.96%) |
Jun 02, 2015 | 123.69 | 124.17 | 121.11 | 122.07 | 961,969 | -1.63(-1.31%) |
Jun 01, 2015 | 126.57 | 126.92 | 120.90 | 123.69 | 1,120,264 | -2.12(-1.68%) |
May 29, 2015 | 123.78 | 127.82 | 122.73 | 125.81 | 1,250,249 | +1.12(+0.90%) |
May 28, 2015 | 123.22 | 126.02 | 120.55 | 124.69 | 1,178,788 | +1.83(+1.49%) |
May 27, 2015 | 120.39 | 123.25 | 118.27 | 122.86 | 1,253,843 | +3.89(+3.27%) |
May 26, 2015 | 115.60 | 122.45 | 115.45 | 118.97 | 1,757,972 | +3.44(+2.98%) |
May 22, 2015 | 112.05 | 115.53 | 115.53 | 115.53 | 1,535,199 | +3.52(+3.15%) |
May 21, 2015 | 120.68 | 120.70 | 110.72 | 112.01 | 2,930,598 | +4.68(+4.36%) |
May 20, 2015 | 112.62 | 113.25 | 106.63 | 107.33 | 1,852,955 | -3.12(-2.83%) |
May 19, 2015 | 104.92 | 110.55 | 104.86 | 110.45 | 2,197,510 | +9.15(+9.03%) |
May 18, 2015 | 100.06 | 102.87 | 97.75 | 101.30 | 1,048,476 | +1.28(+1.28%) |
May 15, 2015 | 102.31 | 103.36 | 97.89 | 100.01 | 1,085,274 | -1.93(-1.89%) |
May 14, 2015 | 104.02 | 104.92 | 100.06 | 101.94 | 919,762 | -1.90(-1.83%) |
May 13, 2015 | 107.83 | 109.61 | 101.52 | 103.85 | 1,455,973 | -3.80(-3.53%) |
May 12, 2015 | 106.22 | 110.03 | 104.69 | 107.65 | 1,086,316 | +0.49(+0.46%) |
May 11, 2015 | 106.48 | 108.74 | 103.89 | 107.16 | 1,029,011 | +1.12(+1.06%) |
May 08, 2015 | 100.39 | 108.84 | 100.39 | 106.04 | 2,481,492 | +7.32(+7.41%) |
May 07, 2015 | 92.52 | 99.23 | 92.52 | 98.72 | 2,583,145 | +8.29(+9.17%) |
May 06, 2015 | 89.09 | 90.43 | 88.19 | 90.43 | 973,308 | +4.25(+4.93%) |
May 05, 2015 | 88.80 | 88.81 | 84.78 | 86.18 | 1,078,184 | -2.54(-2.86%) |
May 04, 2015 | 85.67 | 89.38 | 83.04 | 88.72 | 1,549,853 | -1.27(-1.41%) |