Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 98.12 | 99.66 | 98.01 | 99.39 | 2,484,605 | -0.29(-0.29%) |
Jul 30, 2015 | 98.94 | 100.17 | 98.78 | 99.68 | 4,742,541 | -4.32(-4.15%) |
Jul 29, 2015 | 103.53 | 104.45 | 103.48 | 104.00 | 1,343,329 | +1.07(+1.04%) |
Jul 28, 2015 | 102.70 | 103.28 | 102.18 | 102.93 | 1,182,786 | +0.38(+0.37%) |
Jul 27, 2015 | 102.84 | 103.03 | 102.10 | 102.55 | 1,685,139 | -0.87(-0.84%) |
Jul 24, 2015 | 104.65 | 104.79 | 103.32 | 103.42 | 1,342,458 | -1.17(-1.12%) |
Jul 23, 2015 | 105.70 | 105.70 | 104.36 | 104.59 | 1,699,074 | -1.39(-1.31%) |
Jul 22, 2015 | 105.36 | 106.39 | 105.36 | 105.98 | 1,027,659 | -0.50(-0.47%) |
Jul 21, 2015 | 106.61 | 106.73 | 105.80 | 106.48 | 1,846,371 | -0.37(-0.34%) |
Jul 20, 2015 | 107.05 | 107.45 | 106.77 | 106.84 | 1,234,556 | +0.01(+0.01%) |
Jul 17, 2015 | 106.64 | 106.84 | 106.08 | 106.83 | 1,015,632 | +0.06(+0.05%) |
Jul 16, 2015 | 107.21 | 107.22 | 106.39 | 106.78 | 2,197,008 | +1.04(+0.98%) |
Jul 15, 2015 | 106.10 | 106.46 | 105.55 | 105.74 | 1,277,463 | +0.11(+0.10%) |
Jul 14, 2015 | 105.70 | 105.94 | 105.01 | 105.63 | 2,449,029 | +0.32(+0.31%) |
Jul 13, 2015 | 105.45 | 105.62 | 104.82 | 105.31 | 1,880,810 | +0.04(+0.04%) |
Jul 10, 2015 | 104.96 | 105.55 | 104.21 | 105.26 | 4,161,997 | +5.16(+5.16%) |
Jul 09, 2015 | 100.97 | 101.36 | 100.06 | 100.10 | 2,009,064 | +1.47(+1.49%) |
Jul 08, 2015 | 99.33 | 99.43 | 98.37 | 98.63 | 995,887 | -0.64(-0.64%) |
Jul 07, 2015 | 97.59 | 99.34 | 96.40 | 99.27 | 2,820,214 | +0.82(+0.84%) |
Jul 06, 2015 | 98.06 | 99.22 | 97.82 | 98.45 | 2,641,523 | -2.95(-2.91%) |
Jul 02, 2015 | 101.35 | 101.40 | 101.40 | 101.40 | 840,028 | -0.50(-0.49%) |
Jul 01, 2015 | 102.24 | 102.54 | 101.19 | 101.90 | 1,397,646 | +1.57(+1.57%) |
Jun 30, 2015 | 102.18 | 102.18 | 99.55 | 100.33 | 2,797,337 | -0.98(-0.97%) |
Jun 29, 2015 | 102.09 | 102.55 | 101.09 | 101.31 | 1,853,224 | -3.40(-3.25%) |
Jun 26, 2015 | 105.19 | 105.53 | 104.22 | 104.71 | 700,056 | +0.37(+0.35%) |
Jun 25, 2015 | 104.83 | 105.20 | 103.48 | 104.34 | 1,835,269 | -0.49(-0.47%) |
Jun 24, 2015 | 105.11 | 105.88 | 104.76 | 104.83 | 1,245,751 | -0.07(-0.06%) |
Jun 23, 2015 | 104.91 | 105.13 | 104.25 | 104.90 | 1,214,846 | +0.99(+0.95%) |
Jun 22, 2015 | 103.98 | 105.25 | 103.75 | 103.91 | 1,577,357 | +2.47(+2.43%) |
Jun 19, 2015 | 102.00 | 102.14 | 101.36 | 101.44 | 1,545,635 | -0.57(-0.55%) |
Jun 18, 2015 | 101.51 | 102.65 | 100.97 | 102.00 | 1,506,383 | +1.05(+1.04%) |
Jun 17, 2015 | 100.03 | 101.37 | 100.03 | 100.96 | 1,277,039 | +0.02(+0.02%) |
Jun 16, 2015 | 99.83 | 101.18 | 99.61 | 100.94 | 725,273 | +0.84(+0.84%) |
Jun 15, 2015 | 100.09 | 100.72 | 99.82 | 100.10 | 1,872,044 | -1.35(-1.33%) |
Jun 12, 2015 | 100.47 | 101.84 | 100.22 | 101.45 | 1,467,927 | -0.77(-0.75%) |
Jun 11, 2015 | 102.94 | 103.58 | 101.94 | 102.21 | 1,311,145 | +0.44(+0.43%) |
Jun 10, 2015 | 100.53 | 102.56 | 100.31 | 101.77 | 1,091,702 | +1.81(+1.81%) |
Jun 09, 2015 | 99.87 | 100.58 | 99.25 | 99.96 | 1,129,494 | -0.30(-0.30%) |
Jun 08, 2015 | 100.22 | 101.30 | 99.71 | 100.26 | 3,358,131 | -3.25(-3.14%) |
Jun 05, 2015 | 99.42 | 104.04 | 98.64 | 103.51 | 5,716,097 | +2.26(+2.23%) |
Jun 04, 2015 | 101.04 | 102.46 | 100.87 | 101.25 | 1,833,115 | -1.07(-1.05%) |
Jun 03, 2015 | 102.76 | 102.97 | 102.05 | 102.32 | 1,925,858 | +0.89(+0.88%) |
Jun 02, 2015 | 100.29 | 101.78 | 100.03 | 101.43 | 1,753,622 | +2.25(+2.27%) |
Jun 01, 2015 | 99.97 | 100.11 | 98.99 | 99.18 | 1,080,153 | -1.06(-1.05%) |
May 29, 2015 | 101.44 | 101.51 | 99.70 | 100.23 | 1,225,885 | -1.51(-1.49%) |
May 28, 2015 | 101.84 | 101.91 | 100.89 | 101.75 | 750,988 | +0.37(+0.36%) |
May 27, 2015 | 100.08 | 101.84 | 100.02 | 101.38 | 1,729,808 | +1.56(+1.57%) |
May 26, 2015 | 101.48 | 101.61 | 99.80 | 99.82 | 953,808 | -2.06(-2.02%) |
May 22, 2015 | 103.06 | 101.88 | 101.88 | 101.88 | 713,976 | -1.14(-1.11%) |
May 21, 2015 | 102.68 | 103.37 | 102.66 | 103.02 | 733,467 | +0.42(+0.41%) |
May 20, 2015 | 102.68 | 103.12 | 102.39 | 102.59 | 753,615 | -0.33(-0.32%) |
May 19, 2015 | 102.69 | 103.27 | 102.41 | 102.93 | 1,142,546 | +1.48(+1.46%) |
May 18, 2015 | 101.24 | 102.01 | 100.97 | 101.45 | 1,322,707 | -0.80(-0.78%) |
May 15, 2015 | 101.93 | 102.55 | 101.52 | 102.25 | 1,115,202 | +0.22(+0.22%) |
May 14, 2015 | 101.46 | 102.10 | 101.33 | 102.02 | 1,212,348 | +1.58(+1.57%) |
May 13, 2015 | 101.42 | 101.70 | 100.15 | 100.44 | 956,589 | +0.12(+0.12%) |
May 12, 2015 | 101.04 | 101.05 | 99.97 | 100.33 | 1,407,140 | -0.44(-0.44%) |
May 11, 2015 | 100.56 | 102.10 | 100.48 | 100.77 | 1,313,287 | -1.16(-1.13%) |
May 08, 2015 | 101.39 | 102.32 | 101.29 | 101.92 | 2,466,119 | +2.41(+2.42%) |
May 07, 2015 | 99.00 | 100.17 | 98.74 | 99.51 | 1,629,835 | -0.16(-0.16%) |
May 06, 2015 | 100.27 | 100.48 | 99.31 | 99.67 | 2,840,922 | +2.23(+2.29%) |
May 05, 2015 | 99.03 | 99.10 | 97.28 | 97.44 | 1,949,978 | -0.89(-0.90%) |
May 04, 2015 | 99.98 | 100.04 | 98.30 | 98.33 | 2,088,063 | -2.59(-2.57%) |