Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.30 | 104.95 | 103.58 | 103.98 | 400,877 | +0.00(+0.00%) |
Jul 30, 2015 | 103.68 | 104.20 | 102.38 | 103.98 | 323,116 | +0.30(+0.29%) |
Jul 29, 2015 | 101.93 | 103.94 | 101.93 | 103.68 | 477,780 | +1.59(+1.56%) |
Jul 28, 2015 | 101.81 | 102.29 | 101.15 | 102.09 | 406,666 | +0.42(+0.41%) |
Jul 27, 2015 | 101.13 | 102.67 | 100.98 | 101.67 | 495,894 | +0.32(+0.31%) |
Jul 24, 2015 | 102.60 | 102.99 | 101.28 | 101.35 | 581,197 | -0.63(-0.62%) |
Jul 23, 2015 | 102.94 | 103.42 | 101.87 | 101.98 | 511,853 | -0.60(-0.59%) |
Jul 22, 2015 | 101.58 | 103.08 | 101.58 | 102.58 | 666,344 | +0.86(+0.84%) |
Jul 21, 2015 | 101.34 | 101.90 | 100.56 | 101.72 | 586,925 | +0.30(+0.30%) |
Jul 20, 2015 | 100.44 | 102.14 | 100.44 | 101.42 | 834,655 | +0.91(+0.91%) |
Jul 17, 2015 | 105.22 | 105.33 | 100.08 | 100.51 | 2,458,486 | -5.05(-4.79%) |
Jul 16, 2015 | 106.83 | 108.69 | 104.61 | 105.56 | 1,430,049 | -2.71(-2.51%) |
Jul 15, 2015 | 108.51 | 108.97 | 107.69 | 108.27 | 600,116 | -0.23(-0.21%) |
Jul 14, 2015 | 108.89 | 109.33 | 107.98 | 108.50 | 587,669 | -0.58(-0.54%) |
Jul 13, 2015 | 107.15 | 109.36 | 106.58 | 109.08 | 770,223 | +3.21(+3.03%) |
Jul 10, 2015 | 105.06 | 106.18 | 104.13 | 105.88 | 378,418 | +2.04(+1.96%) |
Jul 09, 2015 | 104.53 | 105.04 | 103.73 | 103.84 | 656,324 | +0.41(+0.40%) |
Jul 08, 2015 | 102.67 | 104.57 | 102.66 | 103.43 | 465,059 | -0.16(-0.16%) |
Jul 07, 2015 | 103.55 | 104.08 | 102.39 | 103.59 | 487,289 | +0.26(+0.26%) |
Jul 06, 2015 | 103.22 | 103.52 | 102.73 | 103.33 | 451,108 | -0.69(-0.66%) |
Jul 02, 2015 | 104.74 | 104.01 | 104.01 | 104.01 | 323,858 | -0.61(-0.58%) |
Jul 01, 2015 | 104.83 | 105.43 | 104.50 | 104.63 | 418,101 | +1.05(+1.01%) |
Jun 30, 2015 | 104.22 | 105.01 | 103.28 | 103.58 | 611,510 | -0.55(-0.53%) |
Jun 29, 2015 | 102.43 | 104.50 | 102.16 | 104.12 | 803,891 | -0.82(-0.78%) |
Jun 26, 2015 | 102.72 | 105.26 | 102.33 | 104.94 | 961,322 | +2.90(+2.85%) |
Jun 25, 2015 | 102.55 | 103.09 | 101.54 | 102.04 | 645,934 | +0.07(+0.07%) |
Jun 24, 2015 | 103.49 | 103.96 | 101.89 | 101.97 | 415,754 | -1.81(-1.74%) |
Jun 23, 2015 | 104.11 | 104.11 | 103.06 | 103.78 | 231,090 | -0.22(-0.21%) |
Jun 22, 2015 | 103.02 | 104.01 | 102.43 | 104.00 | 379,273 | +1.78(+1.74%) |
Jun 19, 2015 | 102.94 | 103.00 | 102.14 | 102.21 | 390,660 | -0.60(-0.59%) |
Jun 18, 2015 | 101.70 | 103.39 | 101.65 | 102.82 | 294,747 | +1.51(+1.49%) |
Jun 17, 2015 | 101.36 | 101.84 | 100.38 | 101.31 | 231,787 | +0.15(+0.14%) |
Jun 16, 2015 | 100.96 | 101.76 | 100.79 | 101.16 | 222,989 | -0.05(-0.05%) |
Jun 15, 2015 | 101.53 | 101.70 | 100.76 | 101.21 | 241,100 | -1.35(-1.32%) |
Jun 12, 2015 | 102.00 | 103.29 | 101.74 | 102.56 | 247,744 | +0.33(+0.32%) |
Jun 11, 2015 | 102.70 | 103.12 | 101.76 | 102.23 | 279,553 | -0.14(-0.13%) |
Jun 10, 2015 | 100.67 | 102.54 | 100.19 | 102.37 | 341,321 | +1.79(+1.78%) |
Jun 09, 2015 | 100.16 | 100.69 | 99.09 | 100.58 | 390,464 | +0.51(+0.51%) |
Jun 08, 2015 | 99.92 | 100.74 | 99.29 | 100.07 | 487,250 | -0.12(-0.12%) |
Jun 05, 2015 | 99.14 | 100.36 | 98.55 | 100.19 | 578,102 | +0.88(+0.89%) |
Jun 04, 2015 | 99.05 | 99.60 | 98.56 | 99.31 | 637,798 | +0.04(+0.04%) |
Jun 03, 2015 | 99.73 | 100.04 | 99.05 | 99.27 | 532,305 | +0.11(+0.11%) |
Jun 02, 2015 | 98.81 | 99.67 | 98.42 | 99.16 | 665,747 | -0.16(-0.17%) |
Jun 01, 2015 | 99.81 | 99.95 | 98.77 | 99.33 | 599,477 | +0.36(+0.36%) |
May 29, 2015 | 99.38 | 99.91 | 98.60 | 98.97 | 444,512 | -0.50(-0.50%) |
May 28, 2015 | 99.15 | 100.18 | 98.92 | 99.47 | 403,177 | +0.51(+0.52%) |
May 27, 2015 | 98.85 | 99.66 | 98.88 | 98.96 | 462,215 | +0.08(+0.08%) |
May 26, 2015 | 99.10 | 99.45 | 97.86 | 98.88 | 355,891 | -0.43(-0.43%) |
May 22, 2015 | 100.26 | 99.31 | 99.31 | 99.31 | 208,927 | -0.95(-0.94%) |
May 21, 2015 | 100.22 | 100.54 | 99.84 | 100.26 | 185,337 | -0.31(-0.31%) |
May 20, 2015 | 100.45 | 101.23 | 99.51 | 100.57 | 196,351 | -0.13(-0.13%) |
May 19, 2015 | 101.43 | 101.49 | 100.44 | 100.69 | 281,364 | -0.49(-0.49%) |
May 18, 2015 | 100.42 | 101.37 | 100.01 | 101.19 | 316,022 | +0.68(+0.68%) |
May 15, 2015 | 100.40 | 100.56 | 99.49 | 100.50 | 271,051 | +0.39(+0.39%) |
May 14, 2015 | 99.57 | 100.36 | 98.81 | 100.11 | 318,404 | +1.12(+1.13%) |
May 13, 2015 | 99.29 | 99.96 | 98.83 | 98.99 | 250,101 | -0.35(-0.35%) |
May 12, 2015 | 99.40 | 100.14 | 97.92 | 99.34 | 580,407 | -0.71(-0.71%) |
May 11, 2015 | 99.37 | 100.66 | 98.89 | 100.05 | 384,468 | +0.65(+0.65%) |
May 08, 2015 | 99.43 | 100.17 | 98.70 | 99.40 | 399,294 | +1.09(+1.11%) |
May 07, 2015 | 96.44 | 98.91 | 96.21 | 98.31 | 382,842 | +1.64(+1.70%) |
May 06, 2015 | 96.64 | 97.30 | 95.87 | 96.67 | 376,833 | +0.38(+0.40%) |
May 05, 2015 | 98.31 | 99.71 | 96.21 | 96.29 | 541,890 | -2.02(-2.06%) |
May 04, 2015 | 99.10 | 100.12 | 98.23 | 98.31 | 450,563 | -0.37(-0.38%) |