Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 101.54 | 101.86 | 100.32 | 101.22 | 834,416 | -0.53(-0.52%) |
Jul 30, 2015 | 101.36 | 101.86 | 100.69 | 101.75 | 734,955 | +0.24(+0.24%) |
Jul 29, 2015 | 100.84 | 102.18 | 100.60 | 101.50 | 1,075,645 | +0.76(+0.75%) |
Jul 28, 2015 | 99.36 | 101.20 | 98.75 | 100.75 | 20,142,610 | +1.88(+1.90%) |
Jul 27, 2015 | 101.28 | 101.64 | 98.61 | 98.87 | 1,724,319 | -2.02(-2.00%) |
Jul 24, 2015 | 102.77 | 103.14 | 100.65 | 100.89 | 355,851 | -2.04(-1.98%) |
Jul 23, 2015 | 103.13 | 104.45 | 102.65 | 102.93 | 651,785 | -0.17(-0.17%) |
Jul 22, 2015 | 102.03 | 103.20 | 102.03 | 103.11 | 383,446 | +0.62(+0.60%) |
Jul 21, 2015 | 102.34 | 103.23 | 101.17 | 102.49 | 559,595 | +0.26(+0.25%) |
Jul 20, 2015 | 101.95 | 102.68 | 101.06 | 102.23 | 546,887 | +0.31(+0.30%) |
Jul 17, 2015 | 102.45 | 102.56 | 101.38 | 101.92 | 517,554 | -0.50(-0.49%) |
Jul 16, 2015 | 103.22 | 103.79 | 102.33 | 102.42 | 656,012 | -0.57(-0.56%) |
Jul 15, 2015 | 103.49 | 104.41 | 102.67 | 103.00 | 579,087 | -0.56(-0.54%) |
Jul 14, 2015 | 103.00 | 103.95 | 102.57 | 103.56 | 517,006 | +0.64(+0.62%) |
Jul 13, 2015 | 102.34 | 103.20 | 101.98 | 102.91 | 867,602 | +1.52(+1.50%) |
Jul 10, 2015 | 101.74 | 102.09 | 100.69 | 101.39 | 707,595 | +0.76(+0.75%) |
Jul 09, 2015 | 102.52 | 103.21 | 100.09 | 100.63 | 1,536,935 | -0.84(-0.83%) |
Jul 08, 2015 | 103.07 | 103.81 | 101.35 | 101.47 | 1,211,724 | -2.73(-2.62%) |
Jul 07, 2015 | 105.60 | 105.78 | 102.76 | 104.20 | 1,434,162 | -1.03(-0.98%) |
Jul 06, 2015 | 104.49 | 106.80 | 104.24 | 105.23 | 567,385 | -0.37(-0.35%) |
Jul 02, 2015 | 106.31 | 105.60 | 105.60 | 105.60 | 503,775 | -0.37(-0.35%) |
Jul 01, 2015 | 107.86 | 107.86 | 104.36 | 105.96 | 607,963 | -0.92(-0.87%) |
Jun 30, 2015 | 107.30 | 107.45 | 106.50 | 106.89 | 665,522 | +0.43(+0.41%) |
Jun 29, 2015 | 108.32 | 108.68 | 106.44 | 106.45 | 609,293 | -2.55(-2.34%) |
Jun 26, 2015 | 109.16 | 109.79 | 108.08 | 109.01 | 1,359,483 | +0.27(+0.25%) |
Jun 25, 2015 | 110.04 | 110.04 | 107.97 | 108.74 | 970,151 | +0.25(+0.23%) |
Jun 24, 2015 | 111.01 | 111.01 | 107.87 | 108.49 | 811,987 | -2.45(-2.21%) |
Jun 23, 2015 | 110.78 | 111.68 | 110.38 | 110.94 | 555,299 | +0.42(+0.38%) |
Jun 22, 2015 | 110.92 | 111.62 | 109.85 | 110.52 | 583,134 | +0.91(+0.83%) |
Jun 19, 2015 | 111.11 | 111.12 | 109.57 | 109.61 | 734,803 | -1.43(-1.29%) |
Jun 18, 2015 | 110.26 | 111.48 | 110.26 | 111.05 | 369,338 | +0.76(+0.69%) |
Jun 17, 2015 | 110.16 | 111.11 | 109.72 | 110.29 | 430,724 | +0.50(+0.46%) |
Jun 16, 2015 | 108.86 | 110.25 | 108.38 | 109.79 | 591,537 | +0.96(+0.88%) |
Jun 15, 2015 | 109.78 | 109.78 | 108.42 | 108.83 | 613,454 | -0.52(-0.47%) |
Jun 12, 2015 | 108.71 | 109.91 | 108.66 | 109.35 | 384,152 | +0.50(+0.46%) |
Jun 11, 2015 | 109.97 | 110.84 | 108.51 | 108.85 | 566,833 | -0.62(-0.56%) |
Jun 10, 2015 | 108.96 | 109.91 | 108.81 | 109.46 | 519,074 | +0.70(+0.64%) |
Jun 09, 2015 | 108.29 | 109.05 | 107.81 | 108.76 | 693,562 | +0.98(+0.91%) |
Jun 08, 2015 | 109.31 | 109.68 | 107.71 | 107.78 | 529,488 | -1.41(-1.29%) |
Jun 05, 2015 | 109.30 | 109.56 | 108.36 | 109.19 | 412,498 | +0.07(+0.07%) |
Jun 04, 2015 | 108.96 | 110.80 | 108.36 | 109.11 | 683,660 | -0.88(-0.80%) |
Jun 03, 2015 | 108.21 | 110.05 | 108.00 | 109.99 | 618,918 | +1.71(+1.58%) |
Jun 02, 2015 | 107.82 | 109.21 | 107.66 | 108.28 | 701,906 | +0.19(+0.18%) |
Jun 01, 2015 | 108.19 | 108.86 | 107.32 | 108.09 | 802,245 | +0.29(+0.27%) |
May 29, 2015 | 110.70 | 111.50 | 107.49 | 107.80 | 1,341,731 | -2.54(-2.30%) |
May 28, 2015 | 107.72 | 110.63 | 107.15 | 110.34 | 2,136,627 | -0.67(-0.60%) |
May 27, 2015 | 112.47 | 114.50 | 110.90 | 111.01 | 1,318,432 | -1.08(-0.96%) |
May 26, 2015 | 113.32 | 113.33 | 111.14 | 112.08 | 1,208,319 | -1.81(-1.59%) |
May 22, 2015 | 113.34 | 113.89 | 113.89 | 113.89 | 485,779 | +0.20(+0.18%) |
May 21, 2015 | 113.25 | 114.00 | 112.85 | 113.69 | 558,276 | +0.38(+0.34%) |
May 20, 2015 | 111.74 | 113.76 | 111.30 | 113.31 | 582,738 | +1.83(+1.65%) |
May 19, 2015 | 112.47 | 113.45 | 111.41 | 111.47 | 789,290 | -0.33(-0.29%) |
May 18, 2015 | 110.26 | 112.17 | 109.85 | 111.80 | 954,361 | +0.76(+0.68%) |
May 15, 2015 | 110.38 | 111.61 | 110.38 | 111.04 | 1,446,934 | +0.35(+0.32%) |
May 14, 2015 | 113.02 | 113.29 | 110.06 | 110.69 | 1,333,629 | -2.03(-1.80%) |
May 13, 2015 | 113.78 | 114.71 | 112.62 | 112.72 | 408,811 | -1.04(-0.92%) |
May 12, 2015 | 112.82 | 114.46 | 111.82 | 113.76 | 574,735 | +0.38(+0.33%) |
May 11, 2015 | 114.41 | 115.25 | 112.94 | 113.38 | 433,363 | -1.02(-0.90%) |
May 08, 2015 | 115.15 | 116.25 | 114.27 | 114.41 | 303,078 | +0.76(+0.67%) |
May 07, 2015 | 112.27 | 113.97 | 112.27 | 113.65 | 393,161 | +1.24(+1.10%) |
May 06, 2015 | 113.04 | 113.97 | 112.06 | 112.41 | 480,186 | -0.68(-0.60%) |
May 05, 2015 | 114.77 | 114.92 | 112.46 | 113.09 | 404,899 | -1.62(-1.41%) |
May 04, 2015 | 114.53 | 115.43 | 113.72 | 114.71 | 716,887 | +0.69(+0.61%) |