Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.00 | 104.66 | 103.28 | 103.68 | 402,025 | +0.00(+0.00%) |
Jul 30, 2015 | 103.38 | 103.90 | 102.09 | 103.68 | 324,041 | +0.30(+0.29%) |
Jul 29, 2015 | 101.64 | 103.64 | 101.64 | 103.38 | 479,148 | +1.58(+1.56%) |
Jul 28, 2015 | 101.52 | 102.00 | 100.86 | 101.80 | 407,830 | +0.42(+0.41%) |
Jul 27, 2015 | 100.84 | 102.38 | 100.69 | 101.38 | 497,314 | +0.32(+0.32%) |
Jul 24, 2015 | 102.31 | 102.70 | 100.99 | 101.06 | 582,861 | -0.63(-0.62%) |
Jul 23, 2015 | 102.65 | 103.12 | 101.58 | 101.69 | 513,319 | -0.60(-0.59%) |
Jul 22, 2015 | 101.29 | 102.78 | 101.29 | 102.29 | 668,252 | +0.86(+0.84%) |
Jul 21, 2015 | 101.05 | 101.61 | 100.27 | 101.43 | 588,606 | +0.30(+0.30%) |
Jul 20, 2015 | 100.16 | 101.85 | 100.16 | 101.13 | 837,045 | +0.91(+0.91%) |
Jul 17, 2015 | 104.92 | 105.03 | 99.79 | 100.22 | 2,465,527 | -5.04(-4.79%) |
Jul 16, 2015 | 106.52 | 108.38 | 104.31 | 105.26 | 1,434,145 | -2.70(-2.51%) |
Jul 15, 2015 | 108.20 | 108.66 | 107.38 | 107.96 | 601,835 | -0.23(-0.21%) |
Jul 14, 2015 | 108.58 | 109.02 | 107.67 | 108.19 | 589,353 | -0.58(-0.54%) |
Jul 13, 2015 | 106.84 | 109.04 | 106.28 | 108.77 | 772,429 | +3.20(+3.03%) |
Jul 10, 2015 | 104.75 | 105.88 | 103.83 | 105.57 | 379,502 | +2.03(+1.96%) |
Jul 09, 2015 | 104.24 | 104.74 | 103.43 | 103.54 | 658,203 | +0.41(+0.40%) |
Jul 08, 2015 | 102.38 | 104.27 | 102.37 | 103.13 | 466,391 | -0.16(-0.16%) |
Jul 07, 2015 | 103.25 | 103.78 | 102.09 | 103.30 | 488,684 | +0.27(+0.26%) |
Jul 06, 2015 | 102.92 | 103.22 | 102.44 | 103.03 | 452,400 | -0.68(-0.66%) |
Jul 02, 2015 | 104.44 | 103.72 | 103.72 | 103.72 | 324,786 | -0.61(-0.58%) |
Jul 01, 2015 | 104.53 | 105.13 | 104.20 | 104.33 | 419,299 | +1.05(+1.01%) |
Jun 30, 2015 | 103.93 | 104.71 | 102.99 | 103.28 | 613,261 | -0.55(-0.53%) |
Jun 29, 2015 | 102.14 | 104.20 | 101.87 | 103.83 | 806,193 | -0.82(-0.78%) |
Jun 26, 2015 | 102.42 | 104.95 | 102.04 | 104.65 | 964,075 | +2.90(+2.85%) |
Jun 25, 2015 | 102.26 | 102.80 | 101.25 | 101.75 | 647,784 | +0.07(+0.07%) |
Jun 24, 2015 | 103.20 | 103.66 | 101.60 | 101.68 | 416,945 | -1.80(-1.74%) |
Jun 23, 2015 | 103.81 | 103.81 | 102.76 | 103.48 | 231,752 | -0.22(-0.21%) |
Jun 22, 2015 | 102.72 | 103.72 | 102.14 | 103.70 | 380,360 | +1.78(+1.74%) |
Jun 19, 2015 | 102.65 | 102.71 | 101.85 | 101.92 | 391,779 | -0.60(-0.59%) |
Jun 18, 2015 | 101.41 | 103.10 | 101.36 | 102.52 | 295,591 | +1.50(+1.49%) |
Jun 17, 2015 | 101.07 | 101.55 | 100.09 | 101.02 | 232,451 | +0.15(+0.14%) |
Jun 16, 2015 | 100.67 | 101.47 | 100.50 | 100.88 | 223,628 | -0.05(-0.05%) |
Jun 15, 2015 | 101.24 | 101.41 | 100.47 | 100.92 | 241,791 | -1.35(-1.32%) |
Jun 12, 2015 | 101.70 | 103.00 | 101.45 | 102.27 | 248,453 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.82 | 101.47 | 101.94 | 280,353 | -0.14(-0.13%) |
Jun 10, 2015 | 100.38 | 102.25 | 99.91 | 102.08 | 342,298 | +1.78(+1.77%) |
Jun 09, 2015 | 99.87 | 100.41 | 98.81 | 100.30 | 391,583 | +0.51(+0.51%) |
Jun 08, 2015 | 99.63 | 100.45 | 99.01 | 99.79 | 488,645 | -0.12(-0.12%) |
Jun 05, 2015 | 98.85 | 100.07 | 98.27 | 99.91 | 579,757 | +0.88(+0.89%) |
Jun 04, 2015 | 98.77 | 99.32 | 98.28 | 99.03 | 639,625 | +0.04(+0.04%) |
Jun 03, 2015 | 99.44 | 99.75 | 98.77 | 98.99 | 533,829 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.39 | 98.14 | 98.88 | 667,654 | -0.16(-0.17%) |
Jun 01, 2015 | 99.53 | 99.66 | 98.49 | 99.04 | 601,193 | +0.35(+0.36%) |
May 29, 2015 | 99.10 | 99.62 | 98.32 | 98.69 | 445,785 | -0.50(-0.50%) |
May 28, 2015 | 98.86 | 99.90 | 98.64 | 99.19 | 404,332 | +0.51(+0.52%) |
May 27, 2015 | 98.57 | 99.38 | 98.60 | 98.68 | 463,538 | +0.08(+0.08%) |
May 26, 2015 | 98.82 | 99.16 | 97.58 | 98.60 | 356,910 | -0.43(-0.43%) |
May 22, 2015 | 99.97 | 99.03 | 99.03 | 99.03 | 209,525 | -0.94(-0.94%) |
May 21, 2015 | 99.93 | 100.25 | 99.55 | 99.97 | 185,868 | -0.31(-0.31%) |
May 20, 2015 | 100.16 | 100.94 | 99.22 | 100.28 | 196,913 | -0.13(-0.13%) |
May 19, 2015 | 101.14 | 101.20 | 100.15 | 100.41 | 282,170 | -0.49(-0.49%) |
May 18, 2015 | 100.13 | 101.08 | 99.72 | 100.90 | 316,927 | +0.68(+0.68%) |
May 15, 2015 | 100.11 | 100.27 | 99.21 | 100.22 | 271,827 | +0.39(+0.39%) |
May 14, 2015 | 99.29 | 100.07 | 98.53 | 99.82 | 319,316 | +1.12(+1.13%) |
May 13, 2015 | 99.01 | 99.67 | 98.54 | 98.71 | 250,817 | -0.35(-0.35%) |
May 12, 2015 | 99.12 | 99.85 | 97.64 | 99.05 | 582,070 | -0.71(-0.71%) |
May 11, 2015 | 99.09 | 100.37 | 98.61 | 99.76 | 385,569 | +0.64(+0.65%) |
May 08, 2015 | 99.14 | 99.89 | 98.42 | 99.12 | 400,437 | +1.09(+1.11%) |
May 07, 2015 | 96.16 | 98.63 | 95.94 | 98.03 | 383,938 | +1.63(+1.70%) |
May 06, 2015 | 96.36 | 97.02 | 95.59 | 96.39 | 377,912 | +0.38(+0.40%) |
May 05, 2015 | 98.03 | 99.43 | 95.94 | 96.01 | 543,442 | -2.02(-2.06%) |
May 04, 2015 | 98.82 | 99.83 | 97.95 | 98.03 | 451,853 | -0.37(-0.38%) |