Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 103.24 | 103.40 | 102.89 | 103.20 | 293,214 | +0.92(+0.90%) |
Jul 30, 2015 | 102.08 | 102.41 | 101.50 | 102.28 | 350,484 | -0.23(-0.23%) |
Jul 29, 2015 | 101.85 | 102.73 | 101.77 | 102.52 | 274,796 | +0.56(+0.55%) |
Jul 28, 2015 | 101.36 | 102.01 | 100.82 | 101.95 | 495,869 | +0.04(+0.04%) |
Jul 27, 2015 | 101.69 | 101.98 | 101.46 | 101.91 | 242,701 | -0.59(-0.57%) |
Jul 24, 2015 | 103.33 | 103.54 | 102.32 | 102.50 | 168,364 | -0.54(-0.53%) |
Jul 23, 2015 | 103.38 | 103.56 | 102.91 | 103.04 | 253,954 | -0.57(-0.55%) |
Jul 22, 2015 | 103.47 | 103.95 | 103.47 | 103.61 | 253,931 | -0.44(-0.42%) |
Jul 21, 2015 | 104.33 | 104.42 | 103.74 | 104.06 | 259,252 | -0.76(-0.72%) |
Jul 20, 2015 | 105.01 | 105.25 | 104.71 | 104.81 | 457,249 | +0.14(+0.13%) |
Jul 17, 2015 | 104.16 | 104.78 | 104.16 | 104.67 | 240,681 | -0.32(-0.30%) |
Jul 16, 2015 | 105.36 | 105.47 | 104.91 | 104.99 | 570,686 | +1.38(+1.33%) |
Jul 15, 2015 | 103.68 | 104.10 | 103.46 | 103.61 | 380,256 | +0.42(+0.41%) |
Jul 14, 2015 | 102.95 | 103.39 | 102.80 | 103.20 | 252,835 | +0.01(+0.01%) |
Jul 13, 2015 | 102.86 | 103.33 | 102.86 | 103.19 | 277,871 | +1.48(+1.46%) |
Jul 10, 2015 | 100.96 | 101.98 | 100.47 | 101.70 | 520,092 | +1.93(+1.93%) |
Jul 09, 2015 | 100.65 | 100.94 | 99.70 | 99.78 | 242,257 | +0.71(+0.72%) |
Jul 08, 2015 | 100.61 | 100.64 | 98.94 | 99.07 | 927,571 | -3.30(-3.23%) |
Jul 07, 2015 | 102.28 | 102.49 | 101.11 | 102.37 | 373,229 | -0.27(-0.26%) |
Jul 06, 2015 | 102.27 | 102.93 | 102.18 | 102.64 | 170,732 | -0.02(-0.01%) |
Jul 02, 2015 | 102.63 | 102.66 | 102.66 | 102.66 | 357,944 | -0.66(-0.64%) |
Jul 01, 2015 | 103.41 | 103.50 | 102.96 | 103.31 | 203,215 | -0.12(-0.11%) |
Jun 30, 2015 | 103.79 | 103.99 | 103.28 | 103.43 | 279,648 | +1.00(+0.98%) |
Jun 29, 2015 | 103.70 | 103.72 | 102.39 | 102.42 | 247,177 | -2.33(-2.22%) |
Jun 26, 2015 | 104.66 | 105.08 | 104.51 | 104.75 | 180,407 | +0.46(+0.44%) |
Jun 25, 2015 | 104.67 | 104.79 | 104.28 | 104.30 | 233,853 | -0.41(-0.39%) |
Jun 24, 2015 | 105.18 | 105.18 | 104.65 | 104.70 | 192,701 | -1.31(-1.24%) |
Jun 23, 2015 | 105.90 | 106.14 | 105.78 | 106.02 | 349,744 | +1.25(+1.20%) |
Jun 22, 2015 | 104.52 | 105.44 | 104.52 | 104.77 | 340,237 | +1.13(+1.09%) |
Jun 19, 2015 | 103.99 | 104.10 | 103.58 | 103.64 | 232,555 | -0.36(-0.34%) |
Jun 18, 2015 | 103.24 | 104.28 | 103.24 | 103.99 | 319,477 | -0.30(-0.29%) |
Jun 17, 2015 | 103.86 | 104.47 | 103.43 | 104.30 | 445,988 | -0.92(-0.87%) |
Jun 16, 2015 | 104.94 | 105.30 | 104.79 | 105.22 | 231,846 | +0.43(+0.41%) |
Jun 15, 2015 | 104.55 | 105.02 | 104.53 | 104.79 | 378,547 | +0.02(+0.01%) |
Jun 12, 2015 | 104.74 | 105.07 | 104.47 | 104.78 | 247,489 | +0.24(+0.23%) |
Jun 11, 2015 | 104.58 | 104.79 | 104.32 | 104.53 | 197,294 | +0.73(+0.70%) |
Jun 10, 2015 | 103.50 | 104.08 | 103.42 | 103.81 | 214,866 | +1.50(+1.47%) |
Jun 09, 2015 | 102.46 | 102.65 | 102.01 | 102.31 | 305,624 | -0.66(-0.64%) |
Jun 08, 2015 | 103.30 | 103.55 | 102.56 | 102.97 | 394,292 | -1.83(-1.74%) |
Jun 05, 2015 | 105.16 | 105.16 | 104.60 | 104.79 | 217,259 | -1.04(-0.98%) |
Jun 04, 2015 | 105.89 | 106.35 | 105.66 | 105.83 | 298,656 | -0.46(-0.43%) |
Jun 03, 2015 | 106.34 | 106.62 | 105.94 | 106.28 | 311,929 | +0.67(+0.64%) |
Jun 02, 2015 | 105.74 | 106.06 | 105.53 | 105.61 | 356,782 | -0.52(-0.49%) |
Jun 01, 2015 | 106.56 | 106.70 | 105.80 | 106.13 | 362,243 | -0.50(-0.47%) |
May 29, 2015 | 107.29 | 107.29 | 106.34 | 106.63 | 401,694 | -1.43(-1.32%) |
May 28, 2015 | 107.37 | 108.23 | 107.35 | 108.06 | 284,525 | +0.75(+0.70%) |
May 27, 2015 | 107.27 | 107.49 | 106.96 | 107.31 | 319,363 | +0.83(+0.78%) |
May 26, 2015 | 107.08 | 107.08 | 106.05 | 106.48 | 379,214 | -0.40(-0.38%) |
May 22, 2015 | 106.70 | 106.89 | 106.89 | 106.89 | 262,251 | -0.94(-0.88%) |
May 21, 2015 | 107.32 | 107.92 | 107.32 | 107.83 | 183,463 | +0.33(+0.31%) |
May 20, 2015 | 107.64 | 107.99 | 107.31 | 107.50 | 156,488 | -0.40(-0.37%) |
May 19, 2015 | 108.15 | 108.45 | 107.71 | 107.90 | 289,307 | +0.08(+0.07%) |
May 18, 2015 | 107.79 | 107.87 | 107.61 | 107.82 | 182,700 | +0.05(+0.04%) |
May 15, 2015 | 107.22 | 107.79 | 107.22 | 107.78 | 229,782 | +1.10(+1.03%) |
May 14, 2015 | 106.51 | 106.71 | 105.91 | 106.68 | 194,539 | +1.03(+0.97%) |
May 13, 2015 | 106.21 | 106.67 | 105.57 | 105.65 | 465,124 | -0.80(-0.76%) |
May 12, 2015 | 106.34 | 106.75 | 105.94 | 106.45 | 749,314 | +0.16(+0.15%) |
May 11, 2015 | 106.62 | 106.89 | 106.27 | 106.29 | 978,537 | -3.61(-3.29%) |
May 08, 2015 | 107.88 | 110.07 | 107.78 | 109.90 | 414,336 | +3.25(+3.05%) |
May 07, 2015 | 105.83 | 106.76 | 105.82 | 106.65 | 269,604 | +0.59(+0.55%) |
May 06, 2015 | 106.19 | 106.71 | 105.56 | 106.07 | 418,345 | -0.30(-0.28%) |
May 05, 2015 | 107.84 | 108.11 | 106.29 | 106.37 | 344,106 | -1.94(-1.79%) |
May 04, 2015 | 108.10 | 108.59 | 107.94 | 108.31 | 222,361 | +0.08(+0.07%) |