Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 110.97 | 116.53 | 110.62 | 115.81 | 8,270,396 | +13.19(+12.85%) |
Jul 30, 2015 | 102.76 | 106.81 | 102.26 | 102.62 | 4,386,921 | +0.71(+0.69%) |
Jul 29, 2015 | 102.48 | 102.58 | 100.92 | 101.92 | 1,271,254 | -0.29(-0.28%) |
Jul 28, 2015 | 100.90 | 102.71 | 99.86 | 102.20 | 1,404,025 | +2.14(+2.14%) |
Jul 27, 2015 | 100.62 | 100.80 | 99.18 | 100.06 | 1,564,218 | -0.74(-0.74%) |
Jul 24, 2015 | 103.95 | 103.95 | 100.45 | 100.80 | 2,718,657 | -3.64(-3.49%) |
Jul 23, 2015 | 106.08 | 106.09 | 104.02 | 104.44 | 819,374 | -1.09(-1.03%) |
Jul 22, 2015 | 104.39 | 105.79 | 104.39 | 105.53 | 866,125 | +0.54(+0.52%) |
Jul 21, 2015 | 104.42 | 105.16 | 102.88 | 104.99 | 1,010,476 | +0.50(+0.48%) |
Jul 20, 2015 | 105.03 | 105.70 | 104.27 | 104.48 | 934,699 | -1.17(-1.11%) |
Jul 17, 2015 | 105.25 | 106.62 | 104.96 | 105.66 | 2,047,026 | +0.71(+0.67%) |
Jul 16, 2015 | 103.37 | 105.58 | 103.19 | 104.95 | 2,096,061 | +2.48(+2.42%) |
Jul 15, 2015 | 102.12 | 103.03 | 101.33 | 102.47 | 1,204,609 | +0.18(+0.18%) |
Jul 14, 2015 | 105.22 | 105.22 | 102.07 | 102.29 | 2,677,444 | -3.68(-3.47%) |
Jul 13, 2015 | 103.92 | 106.05 | 103.76 | 105.97 | 1,633,946 | +3.00(+2.92%) |
Jul 10, 2015 | 101.15 | 103.15 | 100.83 | 102.97 | 1,074,114 | +3.26(+3.27%) |
Jul 09, 2015 | 101.59 | 102.09 | 99.66 | 99.70 | 1,040,197 | -0.30(-0.30%) |
Jul 08, 2015 | 100.89 | 101.45 | 99.48 | 100.00 | 950,817 | -2.09(-2.05%) |
Jul 07, 2015 | 102.14 | 102.18 | 99.39 | 102.10 | 1,458,160 | +0.53(+0.52%) |
Jul 06, 2015 | 101.38 | 102.83 | 100.93 | 101.57 | 1,416,315 | -0.54(-0.53%) |
Jul 02, 2015 | 102.55 | 102.11 | 102.11 | 102.11 | 1,233,159 | -0.11(-0.11%) |
Jul 01, 2015 | 104.14 | 105.86 | 101.57 | 102.22 | 2,162,940 | -2.06(-1.98%) |
Jun 30, 2015 | 103.26 | 105.57 | 102.78 | 104.28 | 1,512,717 | +2.29(+2.24%) |
Jun 29, 2015 | 104.16 | 104.63 | 101.57 | 101.99 | 1,267,737 | -3.59(-3.40%) |
Jun 26, 2015 | 104.42 | 105.64 | 103.95 | 105.58 | 1,365,033 | +1.37(+1.32%) |
Jun 25, 2015 | 104.59 | 104.74 | 103.57 | 104.20 | 902,867 | +0.28(+0.27%) |
Jun 24, 2015 | 104.54 | 105.38 | 103.89 | 103.93 | 1,057,718 | -0.81(-0.77%) |
Jun 23, 2015 | 104.85 | 105.03 | 104.03 | 104.74 | 877,658 | +0.31(+0.30%) |
Jun 22, 2015 | 106.05 | 106.17 | 104.09 | 104.42 | 1,378,310 | +0.78(+0.75%) |
Jun 19, 2015 | 104.90 | 105.39 | 103.20 | 103.64 | 1,494,466 | -0.95(-0.91%) |
Jun 18, 2015 | 102.98 | 105.42 | 102.61 | 104.60 | 1,225,560 | +1.71(+1.66%) |
Jun 17, 2015 | 103.12 | 103.99 | 101.93 | 102.89 | 1,793,887 | -0.06(-0.06%) |
Jun 16, 2015 | 102.25 | 103.39 | 102.08 | 102.95 | 1,026,809 | +0.70(+0.68%) |
Jun 15, 2015 | 102.22 | 102.97 | 101.73 | 102.25 | 1,036,206 | -0.45(-0.44%) |
Jun 12, 2015 | 102.16 | 103.23 | 102.14 | 102.70 | 893,931 | -0.17(-0.17%) |
Jun 11, 2015 | 103.22 | 104.19 | 102.58 | 102.87 | 947,440 | -0.29(-0.28%) |
Jun 10, 2015 | 101.08 | 103.35 | 100.69 | 103.16 | 1,499,420 | +3.00(+3.00%) |
Jun 09, 2015 | 100.06 | 100.46 | 98.66 | 100.15 | 1,392,977 | +0.22(+0.22%) |
Jun 08, 2015 | 101.09 | 101.61 | 99.87 | 99.93 | 995,168 | -1.54(-1.51%) |
Jun 05, 2015 | 100.91 | 101.97 | 100.45 | 101.47 | 1,742,408 | +0.73(+0.72%) |
Jun 04, 2015 | 100.90 | 101.41 | 100.11 | 100.74 | 2,253,907 | -0.93(-0.91%) |
Jun 03, 2015 | 103.97 | 104.48 | 101.53 | 101.67 | 1,768,160 | -0.97(-0.95%) |
Jun 02, 2015 | 102.13 | 103.17 | 101.11 | 102.64 | 1,545,373 | +0.17(+0.17%) |
Jun 01, 2015 | 102.44 | 103.01 | 101.30 | 102.47 | 1,415,129 | +0.18(+0.18%) |
May 29, 2015 | 103.99 | 104.38 | 102.02 | 102.29 | 2,950,107 | -1.89(-1.81%) |
May 28, 2015 | 105.14 | 105.72 | 103.73 | 104.18 | 2,127,630 | -1.61(-1.52%) |
May 27, 2015 | 106.16 | 106.64 | 105.25 | 105.79 | 2,835,558 | +0.28(+0.26%) |
May 26, 2015 | 108.12 | 108.24 | 105.44 | 105.51 | 2,810,022 | -2.08(-1.93%) |
May 22, 2015 | 105.89 | 107.59 | 107.59 | 107.59 | 5,097,211 | +6.77(+6.71%) |
May 21, 2015 | 100.19 | 100.89 | 100.01 | 100.82 | 1,050,475 | +0.37(+0.37%) |
May 20, 2015 | 98.83 | 100.53 | 97.72 | 100.45 | 1,482,131 | +1.70(+1.72%) |
May 19, 2015 | 99.26 | 99.66 | 98.68 | 98.75 | 1,237,013 | +0.26(+0.26%) |
May 18, 2015 | 98.55 | 99.19 | 98.01 | 98.50 | 1,234,517 | +0.04(+0.04%) |
May 15, 2015 | 99.52 | 99.88 | 98.17 | 98.46 | 997,475 | -0.70(-0.70%) |
May 14, 2015 | 98.41 | 99.23 | 97.39 | 99.15 | 1,161,527 | +2.05(+2.11%) |
May 13, 2015 | 98.60 | 98.85 | 96.99 | 97.11 | 1,021,950 | -1.17(-1.19%) |
May 12, 2015 | 97.78 | 98.53 | 96.74 | 98.27 | 1,482,119 | -0.57(-0.57%) |
May 11, 2015 | 97.50 | 99.02 | 97.50 | 98.84 | 2,181,916 | +1.00(+1.02%) |
May 08, 2015 | 96.60 | 97.90 | 96.60 | 97.84 | 2,200,221 | +1.71(+1.78%) |
May 07, 2015 | 94.17 | 96.31 | 93.71 | 96.13 | 1,701,687 | +1.78(+1.88%) |
May 06, 2015 | 94.04 | 94.74 | 92.98 | 94.36 | 1,471,249 | +0.31(+0.33%) |
May 05, 2015 | 95.61 | 96.18 | 94.02 | 94.04 | 1,603,811 | -2.03(-2.11%) |
May 04, 2015 | 96.50 | 97.41 | 95.42 | 96.07 | 1,928,688 | -0.75(-0.78%) |