Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.08 | 107.04 | 105.08 | 105.89 | 4,119,269 | +0.73(+0.70%) |
Jul 30, 2015 | 105.66 | 106.34 | 104.28 | 105.16 | 4,279,151 | -0.84(-0.79%) |
Jul 29, 2015 | 106.26 | 106.51 | 105.21 | 105.99 | 4,499,219 | +0.00(+0.00%) |
Jul 28, 2015 | 103.57 | 106.04 | 103.36 | 105.99 | 5,980,990 | +3.17(+3.09%) |
Jul 27, 2015 | 102.82 | 103.00 | 101.75 | 102.82 | 4,301,586 | -0.05(-0.05%) |
Jul 24, 2015 | 103.90 | 104.42 | 102.56 | 102.87 | 4,403,122 | -1.21(-1.16%) |
Jul 23, 2015 | 106.09 | 106.13 | 103.59 | 104.08 | 5,613,155 | -1.12(-1.06%) |
Jul 22, 2015 | 105.52 | 105.75 | 104.74 | 105.20 | 3,881,794 | -0.22(-0.21%) |
Jul 21, 2015 | 106.91 | 107.04 | 104.97 | 105.42 | 4,859,908 | -1.56(-1.46%) |
Jul 20, 2015 | 108.20 | 108.35 | 106.70 | 106.98 | 3,668,427 | -1.05(-0.97%) |
Jul 17, 2015 | 108.77 | 109.01 | 107.90 | 108.03 | 4,245,114 | -0.94(-0.86%) |
Jul 16, 2015 | 109.40 | 109.47 | 106.50 | 108.97 | 8,273,608 | -0.81(-0.74%) |
Jul 15, 2015 | 108.99 | 109.95 | 107.99 | 109.78 | 5,808,684 | +0.75(+0.69%) |
Jul 14, 2015 | 106.57 | 109.20 | 106.41 | 109.03 | 4,806,480 | +2.22(+2.08%) |
Jul 13, 2015 | 107.37 | 107.94 | 106.25 | 106.81 | 4,318,203 | +0.26(+0.24%) |
Jul 10, 2015 | 105.53 | 107.07 | 105.28 | 106.54 | 4,624,289 | +2.45(+2.35%) |
Jul 09, 2015 | 104.70 | 105.16 | 104.07 | 104.09 | 3,801,312 | +0.49(+0.47%) |
Jul 08, 2015 | 103.84 | 104.66 | 103.27 | 103.60 | 4,596,918 | -1.67(-1.59%) |
Jul 07, 2015 | 106.73 | 107.11 | 102.76 | 105.28 | 7,424,816 | -1.27(-1.20%) |
Jul 06, 2015 | 104.32 | 107.37 | 104.02 | 106.55 | 7,478,288 | +0.31(+0.29%) |
Jul 02, 2015 | 108.00 | 106.25 | 106.25 | 106.25 | 4,221,672 | -1.37(-1.27%) |
Jul 01, 2015 | 107.24 | 107.85 | 106.61 | 107.62 | 3,748,200 | +1.20(+1.13%) |
Jun 30, 2015 | 106.78 | 107.23 | 105.54 | 106.41 | 5,712,418 | +0.71(+0.67%) |
Jun 29, 2015 | 106.45 | 107.31 | 105.64 | 105.71 | 4,131,859 | -1.80(-1.67%) |
Jun 26, 2015 | 107.97 | 108.25 | 107.05 | 107.50 | 18,754,318 | +0.80(+0.75%) |
Jun 25, 2015 | 104.29 | 107.64 | 104.23 | 106.70 | 7,046,461 | +2.76(+2.65%) |
Jun 24, 2015 | 107.11 | 107.28 | 103.88 | 103.94 | 5,331,061 | -3.11(-2.91%) |
Jun 23, 2015 | 105.86 | 107.08 | 105.56 | 107.06 | 5,721,849 | +2.17(+2.07%) |
Jun 22, 2015 | 106.09 | 106.61 | 104.62 | 104.89 | 5,083,559 | -0.07(-0.07%) |
Jun 19, 2015 | 105.23 | 105.44 | 104.58 | 104.96 | 4,790,744 | -0.49(-0.46%) |
Jun 18, 2015 | 105.01 | 105.87 | 104.60 | 105.44 | 3,987,813 | +1.00(+0.96%) |
Jun 17, 2015 | 106.33 | 106.59 | 103.94 | 104.44 | 5,509,854 | -1.58(-1.49%) |
Jun 16, 2015 | 103.92 | 106.57 | 103.80 | 106.02 | 8,288,293 | +2.24(+2.16%) |
Jun 15, 2015 | 101.90 | 105.44 | 101.18 | 103.78 | 7,806,909 | +1.16(+1.13%) |
Jun 12, 2015 | 103.66 | 103.80 | 102.49 | 102.62 | 3,527,275 | -1.46(-1.40%) |
Jun 11, 2015 | 103.28 | 104.62 | 103.12 | 104.08 | 4,374,502 | +1.11(+1.08%) |
Jun 10, 2015 | 101.65 | 103.25 | 101.39 | 102.97 | 4,612,719 | +1.36(+1.33%) |
Jun 09, 2015 | 101.56 | 101.95 | 100.57 | 101.61 | 3,508,497 | +0.07(+0.07%) |
Jun 08, 2015 | 101.08 | 102.20 | 101.03 | 101.54 | 3,766,301 | +0.33(+0.33%) |
Jun 05, 2015 | 101.04 | 101.40 | 100.20 | 101.21 | 3,136,765 | -0.10(-0.10%) |
Jun 04, 2015 | 102.42 | 102.46 | 100.78 | 101.32 | 3,799,742 | -1.48(-1.44%) |
Jun 03, 2015 | 102.49 | 103.35 | 102.02 | 102.79 | 3,958,326 | +0.52(+0.51%) |
Jun 02, 2015 | 103.78 | 103.95 | 101.98 | 102.27 | 4,858,007 | -1.83(-1.76%) |
Jun 01, 2015 | 104.70 | 104.71 | 103.14 | 104.11 | 4,463,025 | -0.30(-0.29%) |
May 29, 2015 | 104.28 | 105.63 | 102.26 | 104.41 | 6,930,939 | +0.51(+0.49%) |
May 28, 2015 | 103.63 | 104.07 | 102.74 | 103.90 | 3,308,506 | +0.15(+0.14%) |
May 27, 2015 | 103.25 | 104.10 | 102.72 | 103.75 | 3,324,646 | +1.05(+1.02%) |
May 26, 2015 | 103.55 | 103.87 | 102.23 | 102.70 | 3,470,701 | -1.17(-1.13%) |
May 22, 2015 | 104.49 | 103.87 | 103.87 | 103.87 | 3,391,711 | -0.76(-0.72%) |
May 21, 2015 | 104.89 | 104.96 | 104.27 | 104.63 | 3,434,973 | -0.68(-0.64%) |
May 20, 2015 | 104.86 | 105.83 | 104.25 | 105.30 | 3,890,545 | +0.60(+0.57%) |
May 19, 2015 | 104.07 | 105.21 | 103.96 | 104.70 | 4,092,818 | +0.65(+0.63%) |
May 18, 2015 | 103.55 | 104.21 | 103.22 | 104.05 | 3,252,060 | +0.41(+0.39%) |
May 15, 2015 | 103.17 | 103.66 | 102.76 | 103.64 | 3,550,485 | +0.69(+0.68%) |
May 14, 2015 | 101.78 | 103.03 | 101.46 | 102.95 | 5,493,333 | +2.32(+2.30%) |
May 13, 2015 | 99.55 | 101.01 | 99.55 | 100.63 | 4,222,715 | +1.06(+1.06%) |
May 12, 2015 | 99.22 | 99.95 | 98.87 | 99.57 | 4,426,362 | -0.11(-0.11%) |
May 11, 2015 | 100.41 | 100.57 | 99.64 | 99.68 | 3,887,348 | -0.79(-0.79%) |
May 08, 2015 | 100.69 | 101.27 | 99.93 | 100.47 | 3,529,976 | +0.80(+0.80%) |
May 07, 2015 | 98.28 | 100.01 | 98.24 | 99.68 | 3,799,583 | +1.10(+1.12%) |
May 06, 2015 | 99.02 | 99.44 | 97.88 | 98.57 | 3,879,735 | +0.10(+0.11%) |
May 05, 2015 | 98.96 | 99.26 | 98.16 | 98.47 | 4,559,761 | -1.03(-1.04%) |
May 04, 2015 | 98.76 | 99.82 | 98.54 | 99.50 | 4,065,615 | +1.18(+1.20%) |