Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 103.18 | 103.49 | 102.44 | 102.91 | 2,465,715 | -0.12(-0.11%) |
Jul 30, 2015 | 104.79 | 105.11 | 102.41 | 103.02 | 2,792,146 | -1.50(-1.43%) |
Jul 29, 2015 | 101.89 | 104.92 | 100.88 | 104.52 | 3,100,619 | +0.50(+0.48%) |
Jul 28, 2015 | 101.28 | 104.19 | 100.73 | 104.02 | 2,251,891 | +3.21(+3.18%) |
Jul 27, 2015 | 101.27 | 101.84 | 100.56 | 100.81 | 1,455,644 | -1.05(-1.03%) |
Jul 24, 2015 | 103.66 | 104.07 | 101.55 | 101.86 | 1,720,486 | -2.00(-1.93%) |
Jul 23, 2015 | 103.81 | 104.11 | 103.17 | 103.86 | 1,485,380 | +0.05(+0.04%) |
Jul 22, 2015 | 103.95 | 104.56 | 103.52 | 103.82 | 1,296,096 | -0.23(-0.22%) |
Jul 21, 2015 | 105.43 | 105.72 | 103.65 | 104.04 | 1,103,568 | -1.18(-1.12%) |
Jul 20, 2015 | 105.40 | 105.81 | 104.84 | 105.22 | 1,204,557 | -0.27(-0.26%) |
Jul 17, 2015 | 106.21 | 106.58 | 105.05 | 105.49 | 1,086,970 | -1.08(-1.02%) |
Jul 16, 2015 | 107.21 | 107.31 | 106.32 | 106.58 | 1,751,940 | -0.43(-0.40%) |
Jul 15, 2015 | 107.42 | 107.78 | 106.75 | 107.01 | 1,233,867 | -0.52(-0.49%) |
Jul 14, 2015 | 106.74 | 107.61 | 106.39 | 107.53 | 971,720 | +0.72(+0.68%) |
Jul 13, 2015 | 106.67 | 106.94 | 106.22 | 106.81 | 1,419,711 | +0.99(+0.94%) |
Jul 10, 2015 | 105.64 | 106.14 | 105.11 | 105.82 | 962,282 | +1.23(+1.18%) |
Jul 09, 2015 | 105.86 | 106.08 | 104.58 | 104.58 | 1,869,941 | -0.08(-0.08%) |
Jul 08, 2015 | 106.36 | 106.36 | 104.66 | 104.66 | 1,299,835 | -2.17(-2.03%) |
Jul 07, 2015 | 105.94 | 106.99 | 105.25 | 106.84 | 1,317,352 | +0.58(+0.54%) |
Jul 06, 2015 | 106.33 | 106.87 | 105.84 | 106.26 | 989,589 | -0.94(-0.88%) |
Jul 02, 2015 | 107.95 | 107.20 | 107.20 | 107.20 | 1,308,592 | -0.34(-0.32%) |
Jul 01, 2015 | 108.51 | 108.65 | 107.30 | 107.54 | 1,530,872 | -0.24(-0.23%) |
Jun 30, 2015 | 108.39 | 108.50 | 107.27 | 107.78 | 1,676,761 | +0.23(+0.21%) |
Jun 29, 2015 | 108.89 | 109.34 | 107.27 | 107.56 | 2,292,375 | -2.06(-1.88%) |
Jun 26, 2015 | 109.88 | 110.53 | 109.38 | 109.61 | 1,709,904 | -0.57(-0.52%) |
Jun 25, 2015 | 110.53 | 110.61 | 109.83 | 110.18 | 1,202,085 | -0.25(-0.23%) |
Jun 24, 2015 | 111.07 | 111.07 | 109.79 | 110.43 | 1,772,765 | -0.91(-0.82%) |
Jun 23, 2015 | 111.19 | 111.46 | 111.19 | 111.34 | 933,028 | +0.14(+0.12%) |
Jun 22, 2015 | 111.34 | 111.48 | 110.89 | 111.21 | 624,878 | +0.32(+0.28%) |
Jun 19, 2015 | 111.61 | 111.62 | 110.78 | 110.89 | 1,349,156 | -0.71(-0.64%) |
Jun 18, 2015 | 110.91 | 111.95 | 110.50 | 111.61 | 1,145,974 | +1.01(+0.91%) |
Jun 17, 2015 | 110.09 | 110.78 | 109.50 | 110.60 | 1,177,931 | +0.84(+0.76%) |
Jun 16, 2015 | 109.16 | 109.83 | 109.14 | 109.76 | 888,134 | +0.47(+0.43%) |
Jun 15, 2015 | 110.21 | 110.48 | 109.21 | 109.29 | 1,485,847 | -1.77(-1.59%) |
Jun 12, 2015 | 111.05 | 111.17 | 110.62 | 111.06 | 1,390,437 | -0.05(-0.05%) |
Jun 11, 2015 | 111.06 | 111.25 | 110.60 | 111.11 | 1,223,563 | +0.21(+0.19%) |
Jun 10, 2015 | 110.58 | 110.94 | 110.02 | 110.90 | 1,117,727 | +0.95(+0.86%) |
Jun 09, 2015 | 109.93 | 110.26 | 109.63 | 109.96 | 1,806,919 | +0.15(+0.14%) |
Jun 08, 2015 | 109.43 | 109.97 | 109.18 | 109.80 | 2,572,496 | +0.37(+0.34%) |
Jun 05, 2015 | 109.00 | 109.76 | 108.70 | 109.43 | 1,354,146 | +0.00(+0.00%) |
Jun 04, 2015 | 109.00 | 110.12 | 109.00 | 109.43 | 1,876,416 | -1.30(-1.17%) |
Jun 03, 2015 | 109.90 | 110.73 | 109.90 | 110.73 | 1,463,643 | +0.90(+0.82%) |
Jun 02, 2015 | 109.69 | 109.96 | 109.08 | 109.83 | 1,353,212 | +0.07(+0.07%) |
Jun 01, 2015 | 110.26 | 110.33 | 109.17 | 109.76 | 1,616,096 | -0.36(-0.33%) |
May 29, 2015 | 109.85 | 110.54 | 109.57 | 110.12 | 2,532,194 | +0.10(+0.09%) |
May 28, 2015 | 108.72 | 110.03 | 108.59 | 110.02 | 1,512,051 | +1.09(+1.00%) |
May 27, 2015 | 108.66 | 109.02 | 108.16 | 108.93 | 1,371,692 | -0.12(-0.11%) |
May 26, 2015 | 108.65 | 109.06 | 108.34 | 109.06 | 1,596,535 | -0.30(-0.28%) |
May 22, 2015 | 109.08 | 109.36 | 109.36 | 109.36 | 1,596,418 | +0.14(+0.12%) |
May 21, 2015 | 108.75 | 109.23 | 108.52 | 109.22 | 926,208 | +0.34(+0.31%) |
May 20, 2015 | 109.15 | 109.67 | 108.45 | 108.89 | 1,209,263 | +0.14(+0.12%) |
May 19, 2015 | 109.24 | 109.24 | 108.22 | 108.75 | 991,052 | -0.47(-0.43%) |
May 18, 2015 | 109.37 | 109.56 | 108.58 | 109.22 | 1,047,304 | -0.49(-0.45%) |
May 15, 2015 | 107.80 | 110.31 | 107.80 | 109.71 | 2,142,189 | +1.60(+1.48%) |
May 14, 2015 | 106.45 | 108.19 | 106.05 | 108.11 | 1,690,550 | +2.51(+2.38%) |
May 13, 2015 | 105.60 | 105.98 | 105.04 | 105.59 | 1,685,483 | -0.03(-0.03%) |
May 12, 2015 | 106.52 | 106.52 | 105.28 | 105.62 | 2,020,223 | -1.17(-1.10%) |
May 11, 2015 | 108.19 | 108.54 | 106.64 | 106.80 | 1,892,942 | -1.68(-1.55%) |
May 08, 2015 | 109.41 | 109.57 | 108.37 | 108.47 | 1,572,643 | +0.22(+0.21%) |
May 07, 2015 | 107.05 | 108.48 | 106.79 | 108.25 | 1,159,130 | +0.82(+0.77%) |
May 06, 2015 | 109.14 | 109.31 | 107.06 | 107.42 | 1,621,026 | -0.95(-0.88%) |
May 05, 2015 | 109.78 | 110.09 | 108.03 | 108.37 | 888,640 | -1.22(-1.11%) |
May 04, 2015 | 110.26 | 110.56 | 109.39 | 109.59 | 921,615 | -0.43(-0.39%) |