Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 102.73 | 103.05 | 101.99 | 102.46 | 2,476,429 | -0.12(-0.11%) |
Jul 30, 2015 | 104.34 | 104.65 | 101.97 | 102.58 | 2,804,278 | -1.49(-1.43%) |
Jul 29, 2015 | 101.45 | 104.46 | 100.44 | 104.07 | 3,114,092 | +0.49(+0.48%) |
Jul 28, 2015 | 100.84 | 103.74 | 100.30 | 103.57 | 2,261,675 | +3.20(+3.18%) |
Jul 27, 2015 | 100.84 | 101.40 | 100.13 | 100.38 | 1,461,969 | -1.04(-1.03%) |
Jul 24, 2015 | 103.21 | 103.62 | 101.11 | 101.42 | 1,727,961 | -1.99(-1.93%) |
Jul 23, 2015 | 103.36 | 103.66 | 102.72 | 103.41 | 1,491,835 | +0.05(+0.04%) |
Jul 22, 2015 | 103.50 | 104.11 | 103.07 | 103.37 | 1,301,728 | -0.22(-0.22%) |
Jul 21, 2015 | 104.97 | 105.26 | 103.20 | 103.59 | 1,108,363 | -1.18(-1.12%) |
Jul 20, 2015 | 104.95 | 105.35 | 104.38 | 104.77 | 1,209,791 | -0.27(-0.26%) |
Jul 17, 2015 | 105.75 | 106.12 | 104.60 | 105.04 | 1,091,693 | -1.08(-1.02%) |
Jul 16, 2015 | 106.74 | 106.84 | 105.86 | 106.11 | 1,759,553 | -0.43(-0.40%) |
Jul 15, 2015 | 106.96 | 107.31 | 106.28 | 106.55 | 1,239,229 | -0.52(-0.49%) |
Jul 14, 2015 | 106.28 | 107.15 | 105.93 | 107.07 | 975,942 | +0.72(+0.68%) |
Jul 13, 2015 | 106.20 | 106.47 | 105.77 | 106.35 | 1,425,880 | +0.99(+0.94%) |
Jul 10, 2015 | 105.18 | 105.68 | 104.65 | 105.36 | 966,463 | +1.23(+1.18%) |
Jul 09, 2015 | 105.41 | 105.62 | 104.13 | 104.13 | 1,878,066 | -0.08(-0.08%) |
Jul 08, 2015 | 105.90 | 105.90 | 104.20 | 104.21 | 1,305,483 | -2.16(-2.03%) |
Jul 07, 2015 | 105.49 | 106.53 | 104.80 | 106.38 | 1,323,076 | +0.58(+0.54%) |
Jul 06, 2015 | 105.87 | 106.41 | 105.39 | 105.80 | 993,889 | -0.93(-0.88%) |
Jul 02, 2015 | 107.48 | 106.73 | 106.73 | 106.73 | 1,314,278 | -0.34(-0.32%) |
Jul 01, 2015 | 108.05 | 108.18 | 106.83 | 107.08 | 1,537,524 | -0.24(-0.23%) |
Jun 30, 2015 | 107.92 | 108.04 | 106.81 | 107.32 | 1,684,047 | +0.22(+0.21%) |
Jun 29, 2015 | 108.42 | 108.87 | 106.81 | 107.09 | 2,302,336 | -2.05(-1.88%) |
Jun 26, 2015 | 109.40 | 110.05 | 108.91 | 109.14 | 1,717,334 | -0.56(-0.52%) |
Jun 25, 2015 | 110.06 | 110.13 | 109.36 | 109.70 | 1,207,309 | -0.25(-0.23%) |
Jun 24, 2015 | 110.58 | 110.58 | 109.32 | 109.96 | 1,780,468 | -0.91(-0.82%) |
Jun 23, 2015 | 110.71 | 110.98 | 110.71 | 110.86 | 937,082 | +0.13(+0.12%) |
Jun 22, 2015 | 110.86 | 111.00 | 110.42 | 110.73 | 627,594 | +0.31(+0.28%) |
Jun 19, 2015 | 111.12 | 111.14 | 110.30 | 110.42 | 1,355,018 | -0.71(-0.64%) |
Jun 18, 2015 | 110.43 | 111.47 | 110.02 | 111.12 | 1,150,953 | +1.01(+0.91%) |
Jun 17, 2015 | 109.62 | 110.30 | 109.02 | 110.12 | 1,183,049 | +0.83(+0.76%) |
Jun 16, 2015 | 108.69 | 109.36 | 108.66 | 109.28 | 891,993 | +0.47(+0.43%) |
Jun 15, 2015 | 109.73 | 110.00 | 108.74 | 108.82 | 1,492,304 | -1.76(-1.59%) |
Jun 12, 2015 | 110.57 | 110.69 | 110.14 | 110.58 | 1,396,479 | -0.05(-0.05%) |
Jun 11, 2015 | 110.58 | 110.77 | 110.12 | 110.63 | 1,228,880 | +0.21(+0.19%) |
Jun 10, 2015 | 110.10 | 110.47 | 109.54 | 110.42 | 1,122,583 | +0.94(+0.86%) |
Jun 09, 2015 | 109.45 | 109.79 | 109.16 | 109.48 | 1,814,771 | +0.15(+0.14%) |
Jun 08, 2015 | 108.96 | 109.50 | 108.71 | 109.33 | 2,583,674 | +0.37(+0.34%) |
Jun 05, 2015 | 108.53 | 109.28 | 108.23 | 108.96 | 1,360,030 | +0.00(+0.00%) |
Jun 04, 2015 | 108.53 | 109.64 | 108.53 | 108.96 | 1,884,570 | -1.29(-1.17%) |
Jun 03, 2015 | 109.43 | 110.25 | 109.43 | 110.25 | 1,470,003 | +0.89(+0.82%) |
Jun 02, 2015 | 109.22 | 109.48 | 108.61 | 109.36 | 1,359,092 | +0.07(+0.07%) |
Jun 01, 2015 | 109.78 | 109.85 | 108.70 | 109.29 | 1,623,118 | -0.36(-0.33%) |
May 29, 2015 | 109.38 | 110.06 | 109.09 | 109.64 | 2,543,197 | +0.10(+0.09%) |
May 28, 2015 | 108.24 | 109.56 | 108.12 | 109.55 | 1,518,621 | +1.09(+1.00%) |
May 27, 2015 | 108.19 | 108.55 | 107.69 | 108.46 | 1,377,652 | -0.12(-0.12%) |
May 26, 2015 | 108.18 | 108.59 | 107.87 | 108.58 | 1,603,472 | -0.30(-0.28%) |
May 22, 2015 | 108.61 | 108.89 | 108.89 | 108.89 | 1,603,354 | +0.13(+0.12%) |
May 21, 2015 | 108.28 | 108.76 | 108.05 | 108.75 | 930,232 | +0.34(+0.31%) |
May 20, 2015 | 108.68 | 109.19 | 107.98 | 108.41 | 1,214,518 | +0.13(+0.12%) |
May 19, 2015 | 108.77 | 108.77 | 107.75 | 108.28 | 995,358 | -0.46(-0.43%) |
May 18, 2015 | 108.90 | 109.08 | 108.11 | 108.74 | 1,051,855 | -0.49(-0.45%) |
May 15, 2015 | 107.33 | 109.83 | 107.33 | 109.23 | 2,151,497 | +1.60(+1.48%) |
May 14, 2015 | 105.99 | 107.72 | 105.59 | 107.64 | 1,697,895 | +2.50(+2.38%) |
May 13, 2015 | 105.15 | 105.52 | 104.58 | 105.14 | 1,692,807 | -0.03(-0.03%) |
May 12, 2015 | 106.06 | 106.06 | 104.83 | 105.17 | 2,029,002 | -1.17(-1.10%) |
May 11, 2015 | 107.73 | 108.08 | 106.17 | 106.33 | 1,901,167 | -1.67(-1.55%) |
May 08, 2015 | 108.94 | 109.09 | 107.91 | 108.00 | 1,579,476 | +0.22(+0.21%) |
May 07, 2015 | 106.58 | 108.01 | 106.33 | 107.78 | 1,164,167 | +0.82(+0.77%) |
May 06, 2015 | 108.66 | 108.84 | 106.59 | 106.96 | 1,628,070 | -0.95(-0.88%) |
May 05, 2015 | 109.31 | 109.62 | 107.57 | 107.91 | 892,501 | -1.21(-1.11%) |
May 04, 2015 | 109.78 | 110.08 | 108.91 | 109.12 | 925,619 | -0.43(-0.39%) |