Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.01 | 104.66 | 103.29 | 103.69 | 401,988 | +0.00(+0.00%) |
Jul 30, 2015 | 103.39 | 103.91 | 102.10 | 103.69 | 324,012 | +0.30(+0.29%) |
Jul 29, 2015 | 101.65 | 103.65 | 101.65 | 103.39 | 479,104 | +1.58(+1.56%) |
Jul 28, 2015 | 101.53 | 102.00 | 100.87 | 101.80 | 407,793 | +0.42(+0.41%) |
Jul 27, 2015 | 100.85 | 102.39 | 100.70 | 101.39 | 497,269 | +0.32(+0.32%) |
Jul 24, 2015 | 102.31 | 102.71 | 101.00 | 101.07 | 582,808 | -0.63(-0.62%) |
Jul 23, 2015 | 102.66 | 103.13 | 101.59 | 101.69 | 513,272 | -0.60(-0.59%) |
Jul 22, 2015 | 101.30 | 102.79 | 101.30 | 102.30 | 668,191 | +0.86(+0.84%) |
Jul 21, 2015 | 101.06 | 101.62 | 100.28 | 101.44 | 588,552 | +0.30(+0.30%) |
Jul 20, 2015 | 100.17 | 101.86 | 100.17 | 101.14 | 836,968 | +0.91(+0.91%) |
Jul 17, 2015 | 104.93 | 105.04 | 99.80 | 100.23 | 2,465,300 | -5.04(-4.79%) |
Jul 16, 2015 | 106.53 | 108.39 | 104.32 | 105.27 | 1,434,013 | -2.71(-2.51%) |
Jul 15, 2015 | 108.21 | 108.67 | 107.39 | 107.97 | 601,779 | -0.23(-0.21%) |
Jul 14, 2015 | 108.59 | 109.03 | 107.68 | 108.20 | 589,298 | -0.58(-0.54%) |
Jul 13, 2015 | 106.85 | 109.05 | 106.29 | 108.78 | 772,358 | +3.20(+3.03%) |
Jul 10, 2015 | 104.76 | 105.89 | 103.84 | 105.58 | 379,467 | +2.03(+1.96%) |
Jul 09, 2015 | 104.25 | 104.75 | 103.44 | 103.55 | 658,143 | +0.41(+0.40%) |
Jul 08, 2015 | 102.39 | 104.28 | 102.38 | 103.14 | 466,348 | -0.16(-0.16%) |
Jul 07, 2015 | 103.26 | 103.79 | 102.11 | 103.31 | 488,639 | +0.26(+0.26%) |
Jul 06, 2015 | 102.93 | 103.23 | 102.45 | 103.04 | 452,358 | -0.68(-0.66%) |
Jul 02, 2015 | 104.45 | 103.73 | 103.73 | 103.73 | 324,756 | -0.61(-0.58%) |
Jul 01, 2015 | 104.54 | 105.14 | 104.21 | 104.34 | 419,260 | +1.05(+1.01%) |
Jun 30, 2015 | 103.94 | 104.72 | 103.00 | 103.29 | 613,205 | -0.55(-0.53%) |
Jun 29, 2015 | 102.15 | 104.21 | 101.88 | 103.83 | 806,119 | -0.82(-0.78%) |
Jun 26, 2015 | 102.43 | 104.97 | 102.05 | 104.66 | 963,987 | +2.90(+2.85%) |
Jun 25, 2015 | 102.27 | 102.81 | 101.26 | 101.76 | 647,725 | +0.07(+0.07%) |
Jun 24, 2015 | 103.21 | 103.67 | 101.61 | 101.69 | 416,906 | -1.80(-1.74%) |
Jun 23, 2015 | 103.82 | 103.82 | 102.77 | 103.49 | 231,730 | -0.22(-0.21%) |
Jun 22, 2015 | 102.73 | 103.73 | 102.15 | 103.71 | 380,325 | +1.78(+1.74%) |
Jun 19, 2015 | 102.66 | 102.72 | 101.86 | 101.93 | 391,743 | -0.60(-0.59%) |
Jun 18, 2015 | 101.42 | 103.11 | 101.37 | 102.53 | 295,564 | +1.50(+1.49%) |
Jun 17, 2015 | 101.08 | 101.56 | 100.10 | 101.03 | 232,430 | +0.15(+0.14%) |
Jun 16, 2015 | 100.68 | 101.48 | 100.51 | 100.88 | 223,607 | -0.05(-0.05%) |
Jun 15, 2015 | 101.25 | 101.42 | 100.48 | 100.93 | 241,768 | -1.35(-1.32%) |
Jun 12, 2015 | 101.71 | 103.01 | 101.46 | 102.28 | 248,430 | +0.33(+0.32%) |
Jun 11, 2015 | 102.41 | 102.83 | 101.48 | 101.95 | 280,328 | -0.14(-0.13%) |
Jun 10, 2015 | 100.39 | 102.26 | 99.92 | 102.09 | 342,267 | +1.78(+1.78%) |
Jun 09, 2015 | 99.88 | 100.42 | 98.82 | 100.31 | 391,547 | +0.51(+0.51%) |
Jun 08, 2015 | 99.64 | 100.46 | 99.02 | 99.80 | 488,600 | -0.12(-0.12%) |
Jun 05, 2015 | 98.86 | 100.08 | 98.28 | 99.92 | 579,704 | +0.88(+0.89%) |
Jun 04, 2015 | 98.78 | 99.33 | 98.29 | 99.03 | 639,566 | +0.04(+0.04%) |
Jun 03, 2015 | 99.45 | 99.76 | 98.78 | 99.00 | 533,780 | +0.11(+0.11%) |
Jun 02, 2015 | 98.53 | 99.40 | 98.14 | 98.89 | 667,592 | -0.16(-0.17%) |
Jun 01, 2015 | 99.53 | 99.67 | 98.50 | 99.05 | 601,138 | +0.35(+0.36%) |
May 29, 2015 | 99.11 | 99.63 | 98.33 | 98.70 | 445,744 | -0.50(-0.50%) |
May 28, 2015 | 98.87 | 99.91 | 98.65 | 99.20 | 404,294 | +0.51(+0.52%) |
May 27, 2015 | 98.58 | 99.39 | 98.61 | 98.69 | 463,496 | +0.08(+0.08%) |
May 26, 2015 | 98.83 | 99.17 | 97.59 | 98.61 | 356,877 | -0.43(-0.43%) |
May 22, 2015 | 99.98 | 99.03 | 99.03 | 99.03 | 209,506 | -0.94(-0.94%) |
May 21, 2015 | 99.94 | 100.26 | 99.56 | 99.98 | 185,850 | -0.31(-0.31%) |
May 20, 2015 | 100.17 | 100.95 | 99.23 | 100.29 | 196,895 | -0.13(-0.13%) |
May 19, 2015 | 101.15 | 101.21 | 100.16 | 100.42 | 282,144 | -0.49(-0.49%) |
May 18, 2015 | 100.14 | 101.09 | 99.73 | 100.91 | 316,898 | +0.68(+0.68%) |
May 15, 2015 | 100.12 | 100.28 | 99.22 | 100.22 | 271,802 | +0.39(+0.39%) |
May 14, 2015 | 99.30 | 100.08 | 98.54 | 99.83 | 319,286 | +1.12(+1.13%) |
May 13, 2015 | 99.02 | 99.68 | 98.55 | 98.72 | 250,794 | -0.35(-0.35%) |
May 12, 2015 | 99.13 | 99.86 | 97.65 | 99.06 | 582,016 | -0.71(-0.71%) |
May 11, 2015 | 99.10 | 100.38 | 98.62 | 99.77 | 385,534 | +0.64(+0.65%) |
May 08, 2015 | 99.15 | 99.90 | 98.43 | 99.13 | 400,400 | +1.09(+1.11%) |
May 07, 2015 | 96.17 | 98.64 | 95.94 | 98.04 | 383,903 | +1.64(+1.70%) |
May 06, 2015 | 96.37 | 97.03 | 95.60 | 96.40 | 377,878 | +0.38(+0.40%) |
May 05, 2015 | 98.04 | 99.43 | 95.95 | 96.02 | 543,392 | -2.02(-2.06%) |
May 04, 2015 | 98.83 | 99.84 | 97.96 | 98.04 | 451,812 | -0.37(-0.38%) |