Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 103.40 | 103.40 | 102.64 | 102.65 | 61,960 | -0.32(-0.31%) |
Jul 30, 2015 | 102.35 | 103.11 | 101.97 | 102.97 | 35,274 | +0.36(+0.35%) |
Jul 29, 2015 | 102.02 | 102.71 | 101.41 | 102.61 | 31,052 | +0.69(+0.68%) |
Jul 28, 2015 | 101.57 | 102.11 | 100.67 | 101.92 | 35,393 | +0.95(+0.94%) |
Jul 27, 2015 | 101.55 | 101.74 | 100.81 | 100.96 | 51,377 | -1.03(-1.01%) |
Jul 24, 2015 | 103.68 | 103.68 | 101.86 | 101.99 | 404,051 | -0.19(-0.19%) |
Jul 23, 2015 | 102.64 | 103.04 | 101.96 | 102.18 | 134,493 | -0.20(-0.20%) |
Jul 22, 2015 | 102.65 | 102.86 | 102.16 | 102.38 | 67,990 | -1.30(-1.25%) |
Jul 21, 2015 | 103.68 | 104.04 | 103.53 | 103.68 | 12,305 | -0.29(-0.28%) |
Jul 20, 2015 | 103.89 | 104.31 | 103.61 | 103.96 | 13,674 | +0.31(+0.30%) |
Jul 17, 2015 | 103.14 | 103.66 | 103.00 | 103.65 | 16,861 | +1.51(+1.47%) |
Jul 16, 2015 | 101.40 | 102.14 | 101.40 | 102.14 | 43,750 | +1.49(+1.48%) |
Jul 15, 2015 | 100.93 | 101.04 | 100.53 | 100.66 | 12,867 | -0.25(-0.25%) |
Jul 14, 2015 | 100.55 | 101.14 | 100.51 | 100.90 | 11,492 | +0.53(+0.53%) |
Jul 13, 2015 | 99.37 | 100.38 | 99.37 | 100.37 | 34,891 | +1.47(+1.48%) |
Jul 10, 2015 | 98.87 | 98.98 | 98.24 | 98.90 | 9,201 | +1.45(+1.49%) |
Jul 09, 2015 | 98.84 | 98.84 | 97.45 | 97.45 | 5,174 | +0.00(+0.00%) |
Jul 08, 2015 | 98.28 | 98.28 | 97.36 | 97.45 | 76,956 | -1.51(-1.52%) |
Jul 07, 2015 | 98.91 | 99.08 | 97.11 | 98.96 | 17,938 | +0.10(+0.11%) |
Jul 06, 2015 | 98.46 | 99.29 | 98.44 | 98.86 | 7,088 | -0.56(-0.57%) |
Jul 02, 2015 | 99.47 | 99.42 | 99.42 | 99.42 | 7,449 | +0.23(+0.23%) |
Jul 01, 2015 | 99.72 | 99.81 | 98.84 | 99.19 | 25,649 | +0.45(+0.45%) |
Jun 30, 2015 | 99.08 | 99.25 | 98.48 | 98.74 | 27,821 | +0.30(+0.31%) |
Jun 29, 2015 | 99.81 | 100.16 | 98.44 | 98.44 | 12,758 | -2.33(-2.31%) |
Jun 26, 2015 | 101.53 | 101.53 | 100.47 | 100.76 | 4,077 | -1.13(-1.11%) |
Jun 25, 2015 | 102.39 | 102.39 | 101.67 | 101.89 | 12,660 | -0.16(-0.16%) |
Jun 24, 2015 | 102.45 | 102.78 | 102.06 | 102.06 | 5,132 | -0.67(-0.65%) |
Jun 23, 2015 | 102.80 | 102.80 | 102.28 | 102.72 | 11,454 | +0.24(+0.23%) |
Jun 22, 2015 | 102.38 | 102.80 | 102.33 | 102.48 | 13,948 | +0.55(+0.54%) |
Jun 19, 2015 | 102.98 | 102.98 | 101.86 | 101.93 | 11,610 | -0.66(-0.64%) |
Jun 18, 2015 | 101.69 | 102.74 | 101.69 | 102.59 | 10,494 | +0.83(+0.82%) |
Jun 17, 2015 | 101.70 | 101.87 | 101.14 | 101.76 | 6,666 | +0.36(+0.35%) |
Jun 16, 2015 | 100.77 | 101.59 | 100.71 | 101.40 | 5,022 | +0.55(+0.55%) |
Jun 15, 2015 | 100.80 | 100.91 | 100.16 | 100.85 | 9,549 | -0.62(-0.61%) |
Jun 12, 2015 | 101.77 | 101.83 | 101.36 | 101.47 | 11,763 | -0.70(-0.69%) |
Jun 11, 2015 | 102.52 | 102.67 | 102.12 | 102.17 | 5,631 | -0.05(-0.05%) |
Jun 10, 2015 | 100.99 | 102.36 | 100.94 | 102.22 | 12,253 | +1.68(+1.67%) |
Jun 09, 2015 | 100.69 | 100.76 | 99.77 | 100.53 | 20,756 | -0.42(-0.41%) |
Jun 08, 2015 | 101.99 | 101.99 | 100.51 | 100.95 | 8,539 | -1.04(-1.02%) |
Jun 05, 2015 | 102.01 | 102.14 | 101.42 | 101.99 | 10,889 | -0.02(-0.02%) |
Jun 04, 2015 | 102.47 | 102.74 | 101.86 | 102.01 | 19,510 | -1.03(-1.00%) |
Jun 03, 2015 | 103.19 | 103.45 | 102.87 | 103.04 | 128,515 | +0.38(+0.37%) |
Jun 02, 2015 | 102.30 | 103.09 | 102.12 | 102.66 | 14,201 | -0.47(-0.45%) |
Jun 01, 2015 | 102.98 | 103.15 | 102.16 | 103.12 | 13,782 | +0.54(+0.53%) |
May 29, 2015 | 103.07 | 103.07 | 102.41 | 102.58 | 28,054 | -0.60(-0.58%) |
May 28, 2015 | 103.11 | 103.23 | 102.90 | 103.18 | 4,032 | -0.15(-0.15%) |
May 27, 2015 | 101.88 | 103.43 | 101.82 | 103.33 | 17,304 | +1.72(+1.69%) |
May 26, 2015 | 102.67 | 102.88 | 101.21 | 101.61 | 9,754 | -1.32(-1.28%) |
May 22, 2015 | 102.92 | 102.93 | 102.93 | 102.93 | 10,935 | -0.07(-0.06%) |
May 21, 2015 | 102.65 | 103.11 | 102.60 | 103.00 | 9,176 | +0.31(+0.31%) |
May 20, 2015 | 102.78 | 103.09 | 102.51 | 102.68 | 7,524 | -0.02(-0.02%) |
May 19, 2015 | 102.99 | 103.09 | 102.59 | 102.70 | 22,723 | -0.19(-0.19%) |
May 18, 2015 | 102.18 | 103.04 | 102.18 | 102.89 | 11,915 | +0.47(+0.45%) |
May 15, 2015 | 103.01 | 103.01 | 102.19 | 102.43 | 12,385 | -0.37(-0.36%) |
May 14, 2015 | 101.99 | 102.80 | 101.84 | 102.80 | 9,782 | +1.52(+1.50%) |
May 13, 2015 | 101.26 | 101.53 | 101.09 | 101.28 | 5,093 | +0.39(+0.39%) |
May 12, 2015 | 100.80 | 101.10 | 100.45 | 100.89 | 91,276 | -0.47(-0.47%) |
May 11, 2015 | 101.57 | 101.69 | 101.31 | 101.36 | 13,169 | -0.33(-0.33%) |
May 08, 2015 | 101.16 | 101.74 | 101.16 | 101.69 | 25,066 | +1.35(+1.35%) |
May 07, 2015 | 99.60 | 100.52 | 99.60 | 100.34 | 8,647 | +0.88(+0.88%) |
May 06, 2015 | 100.55 | 100.63 | 99.03 | 99.47 | 11,951 | -0.78(-0.78%) |
May 05, 2015 | 101.37 | 101.37 | 100.06 | 100.25 | 27,755 | -1.28(-1.26%) |
May 04, 2015 | 101.73 | 102.07 | 101.52 | 101.53 | 15,337 | +0.07(+0.07%) |