Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 101.36 | 101.37 | 101.27 | 101.34 | 369,256 | +0.10(+0.09%) |
Jul 30, 2015 | 101.23 | 101.27 | 101.21 | 101.25 | 260,053 | -0.05(-0.05%) |
Jul 29, 2015 | 101.29 | 101.33 | 101.22 | 101.30 | 244,324 | +0.05(+0.05%) |
Jul 28, 2015 | 101.27 | 101.32 | 101.24 | 101.25 | 501,680 | -0.02(-0.02%) |
Jul 27, 2015 | 101.33 | 101.36 | 101.26 | 101.27 | 265,580 | +0.02(+0.01%) |
Jul 24, 2015 | 101.30 | 101.31 | 101.22 | 101.26 | 445,299 | +0.03(+0.03%) |
Jul 23, 2015 | 101.21 | 101.28 | 101.20 | 101.23 | 224,621 | +0.02(+0.02%) |
Jul 22, 2015 | 101.25 | 101.32 | 101.19 | 101.21 | 481,556 | -0.04(-0.04%) |
Jul 21, 2015 | 101.22 | 101.30 | 101.22 | 101.25 | 747,423 | +0.01(+0.01%) |
Jul 20, 2015 | 101.26 | 101.28 | 101.21 | 101.24 | 671,822 | -0.07(-0.07%) |
Jul 17, 2015 | 101.26 | 101.33 | 101.25 | 101.31 | 223,811 | -0.03(-0.03%) |
Jul 16, 2015 | 101.31 | 101.34 | 101.25 | 101.33 | 295,186 | +0.01(+0.01%) |
Jul 15, 2015 | 101.27 | 101.37 | 101.23 | 101.33 | 395,416 | +0.03(+0.03%) |
Jul 14, 2015 | 101.31 | 101.31 | 101.28 | 101.30 | 424,739 | +0.04(+0.04%) |
Jul 13, 2015 | 101.33 | 101.44 | 101.26 | 101.26 | 364,058 | -0.07(-0.07%) |
Jul 10, 2015 | 101.36 | 101.41 | 101.32 | 101.33 | 232,063 | -0.10(-0.09%) |
Jul 09, 2015 | 101.45 | 101.53 | 101.41 | 101.42 | 710,523 | -0.03(-0.03%) |
Jul 08, 2015 | 101.47 | 101.55 | 101.41 | 101.45 | 626,789 | -0.06(-0.06%) |
Jul 07, 2015 | 101.55 | 101.57 | 101.43 | 101.51 | 727,516 | +0.04(+0.04%) |
Jul 06, 2015 | 101.49 | 101.49 | 101.38 | 101.47 | 295,142 | +0.02(+0.02%) |
Jul 02, 2015 | 101.45 | 101.45 | 101.45 | 0 | +0.13(+0.13%) | |
Jul 01, 2015 | 101.34 | 101.36 | 101.26 | 101.32 | 1,098,909 | -0.06(-0.06%) |
Jun 30, 2015 | 101.30 | 101.42 | 101.24 | 101.38 | 590,848 | +0.03(+0.03%) |
Jun 29, 2015 | 101.22 | 101.35 | 101.18 | 101.35 | 311,007 | +0.12(+0.12%) |
Jun 26, 2015 | 101.25 | 101.25 | 101.13 | 101.23 | 604,452 | +0.04(+0.04%) |
Jun 25, 2015 | 101.32 | 101.32 | 101.16 | 101.19 | 647,178 | -0.10(-0.10%) |
Jun 24, 2015 | 101.21 | 101.31 | 101.21 | 101.28 | 648,147 | +0.07(+0.07%) |
Jun 23, 2015 | 101.20 | 101.28 | 101.19 | 101.22 | 345,252 | -0.06(-0.06%) |
Jun 22, 2015 | 101.32 | 101.32 | 101.23 | 101.27 | 271,689 | -0.05(-0.05%) |
Jun 19, 2015 | 101.28 | 101.40 | 101.28 | 101.32 | 266,955 | +0.03(+0.03%) |
Jun 18, 2015 | 101.29 | 101.34 | 101.22 | 101.29 | 444,462 | +0.08(+0.08%) |
Jun 17, 2015 | 101.18 | 101.30 | 101.08 | 101.22 | 1,215,886 | -0.01(-0.01%) |
Jun 16, 2015 | 101.20 | 101.25 | 101.16 | 101.23 | 304,049 | +0.04(+0.04%) |
Jun 15, 2015 | 101.22 | 101.25 | 101.10 | 101.19 | 283,663 | -0.02(-0.02%) |
Jun 12, 2015 | 101.16 | 101.23 | 101.13 | 101.21 | 298,637 | -0.01(-0.01%) |
Jun 11, 2015 | 101.17 | 101.27 | 101.14 | 101.22 | 741,368 | +0.09(+0.09%) |
Jun 10, 2015 | 101.11 | 101.19 | 101.11 | 101.13 | 301,567 | -0.06(-0.06%) |
Jun 09, 2015 | 101.25 | 101.25 | 101.15 | 101.19 | 226,277 | -0.10(-0.10%) |
Jun 08, 2015 | 101.20 | 101.29 | 101.16 | 101.28 | 269,600 | +0.08(+0.08%) |
Jun 05, 2015 | 101.19 | 101.23 | 101.08 | 101.21 | 267,963 | -0.09(-0.08%) |
Jun 04, 2015 | 101.27 | 101.33 | 101.21 | 101.29 | 403,375 | +0.01(+0.01%) |
Jun 03, 2015 | 101.31 | 101.35 | 101.28 | 101.28 | 334,907 | -0.07(-0.07%) |
Jun 02, 2015 | 101.33 | 101.38 | 101.25 | 101.35 | 957,024 | -0.05(-0.05%) |
Jun 01, 2015 | 101.48 | 101.49 | 101.37 | 101.40 | 204,715 | -0.06(-0.06%) |
May 29, 2015 | 101.49 | 101.50 | 101.39 | 101.46 | 414,010 | -0.05(-0.05%) |
May 28, 2015 | 101.39 | 101.50 | 101.38 | 101.50 | 1,070,228 | +0.11(+0.11%) |
May 27, 2015 | 101.32 | 101.40 | 101.32 | 101.39 | 199,563 | -0.07(-0.07%) |
May 26, 2015 | 101.40 | 101.46 | 101.34 | 101.46 | 601,984 | +0.01(+0.01%) |
May 22, 2015 | 101.45 | 101.45 | 101.45 | 0 | -0.01(-0.01%) | |
May 21, 2015 | 101.38 | 101.46 | 101.37 | 101.46 | 331,913 | +0.00(+0.00%) |
May 20, 2015 | 101.42 | 101.46 | 101.36 | 101.46 | 609,345 | +0.07(+0.07%) |
May 19, 2015 | 101.42 | 101.47 | 101.37 | 101.39 | 994,589 | -0.10(-0.10%) |
May 18, 2015 | 101.56 | 101.58 | 101.47 | 101.49 | 239,774 | -0.08(-0.08%) |
May 15, 2015 | 101.55 | 101.63 | 101.45 | 101.57 | 244,288 | -0.03(-0.03%) |
May 14, 2015 | 101.53 | 101.62 | 101.49 | 101.60 | 479,321 | +0.10(+0.09%) |
May 13, 2015 | 101.52 | 101.54 | 101.40 | 101.50 | 353,599 | +0.04(+0.04%) |
May 12, 2015 | 101.40 | 101.49 | 101.32 | 101.47 | 318,893 | +0.05(+0.05%) |
May 11, 2015 | 101.46 | 101.50 | 101.38 | 101.42 | 326,251 | -0.10(-0.10%) |
May 08, 2015 | 101.41 | 101.53 | 101.35 | 101.52 | 288,271 | +0.11(+0.10%) |
May 07, 2015 | 101.34 | 101.41 | 101.25 | 101.41 | 454,538 | +0.07(+0.07%) |
May 06, 2015 | 101.35 | 101.42 | 101.27 | 101.34 | 431,686 | -0.05(-0.05%) |
May 05, 2015 | 101.41 | 101.44 | 101.31 | 101.39 | 311,794 | -0.03(-0.03%) |
May 04, 2015 | 101.44 | 101.44 | 101.35 | 101.42 | 269,944 | -0.04(-0.04%) |