Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 103.82 | 103.83 | 102.89 | 103.01 | 968,403 | -0.75(-0.72%) |
Jul 30, 2015 | 103.21 | 103.90 | 102.82 | 103.76 | 1,174,458 | +0.43(+0.42%) |
Jul 29, 2015 | 102.29 | 103.36 | 101.71 | 103.32 | 1,765,650 | +1.19(+1.17%) |
Jul 28, 2015 | 101.33 | 102.21 | 100.48 | 102.13 | 2,522,506 | +1.88(+1.87%) |
Jul 27, 2015 | 100.82 | 100.84 | 99.55 | 100.26 | 1,396,763 | -0.88(-0.87%) |
Jul 24, 2015 | 102.88 | 103.28 | 100.64 | 101.14 | 1,593,248 | -1.77(-1.72%) |
Jul 23, 2015 | 104.92 | 105.36 | 102.70 | 102.91 | 2,305,481 | -0.49(-0.47%) |
Jul 22, 2015 | 103.96 | 104.29 | 103.28 | 103.40 | 2,022,167 | -0.68(-0.65%) |
Jul 21, 2015 | 104.86 | 105.34 | 103.83 | 104.07 | 1,619,592 | -0.53(-0.51%) |
Jul 20, 2015 | 104.52 | 105.06 | 103.87 | 104.60 | 1,054,994 | +0.54(+0.52%) |
Jul 17, 2015 | 103.97 | 104.29 | 103.45 | 104.07 | 1,273,494 | -0.21(-0.20%) |
Jul 16, 2015 | 104.21 | 104.65 | 103.75 | 104.28 | 1,484,139 | +1.60(+1.56%) |
Jul 15, 2015 | 102.78 | 103.39 | 102.08 | 102.68 | 1,278,264 | +0.21(+0.21%) |
Jul 14, 2015 | 101.94 | 102.70 | 101.39 | 102.47 | 1,105,090 | +0.18(+0.18%) |
Jul 13, 2015 | 101.96 | 102.40 | 101.53 | 102.29 | 879,615 | +1.44(+1.43%) |
Jul 10, 2015 | 99.48 | 101.06 | 99.26 | 100.84 | 1,961,180 | +0.48(+0.48%) |
Jul 09, 2015 | 101.00 | 101.84 | 99.84 | 100.36 | 1,147,714 | +0.91(+0.92%) |
Jul 08, 2015 | 100.09 | 100.67 | 99.11 | 99.45 | 2,019,963 | -1.52(-1.50%) |
Jul 07, 2015 | 100.80 | 101.08 | 98.79 | 100.97 | 1,646,165 | +0.12(+0.12%) |
Jul 06, 2015 | 100.66 | 101.73 | 100.15 | 100.84 | 1,769,247 | -1.26(-1.24%) |
Jul 02, 2015 | 102.72 | 102.11 | 102.11 | 102.11 | 1,518,202 | -0.75(-0.73%) |
Jul 01, 2015 | 103.54 | 104.07 | 102.28 | 102.86 | 1,264,134 | +0.99(+0.98%) |
Jun 30, 2015 | 101.99 | 102.53 | 101.18 | 101.86 | 1,895,035 | +0.93(+0.92%) |
Jun 29, 2015 | 103.36 | 103.52 | 100.84 | 100.94 | 1,931,223 | -3.77(-3.61%) |
Jun 26, 2015 | 105.10 | 105.13 | 104.16 | 104.71 | 3,221,842 | +0.46(+0.44%) |
Jun 25, 2015 | 105.36 | 105.36 | 104.18 | 104.25 | 1,544,855 | -0.42(-0.41%) |
Jun 24, 2015 | 105.07 | 105.75 | 104.53 | 104.68 | 1,702,078 | -1.13(-1.06%) |
Jun 23, 2015 | 105.37 | 105.99 | 105.37 | 105.80 | 1,688,150 | +0.33(+0.32%) |
Jun 22, 2015 | 105.46 | 105.80 | 104.75 | 105.47 | 1,275,439 | +1.23(+1.18%) |
Jun 19, 2015 | 105.09 | 105.83 | 104.11 | 104.24 | 1,567,872 | -1.34(-1.27%) |
Jun 18, 2015 | 105.11 | 105.82 | 104.59 | 105.57 | 996,910 | +0.92(+0.88%) |
Jun 17, 2015 | 105.10 | 105.44 | 104.34 | 104.65 | 1,165,640 | -0.10(-0.09%) |
Jun 16, 2015 | 103.69 | 104.88 | 103.69 | 104.75 | 754,974 | +0.47(+0.45%) |
Jun 15, 2015 | 103.46 | 104.46 | 103.13 | 104.28 | 1,130,589 | -0.36(-0.34%) |
Jun 12, 2015 | 105.29 | 105.39 | 104.38 | 104.64 | 1,008,824 | -1.06(-1.00%) |
Jun 11, 2015 | 106.03 | 106.56 | 105.41 | 105.70 | 1,393,558 | -0.19(-0.18%) |
Jun 10, 2015 | 103.78 | 106.10 | 103.78 | 105.88 | 2,075,680 | +2.88(+2.79%) |
Jun 09, 2015 | 102.69 | 103.30 | 102.30 | 103.01 | 1,311,764 | +0.16(+0.16%) |
Jun 08, 2015 | 103.52 | 103.94 | 102.80 | 102.84 | 1,408,728 | -0.39(-0.38%) |
Jun 05, 2015 | 103.21 | 103.83 | 102.46 | 103.23 | 1,824,101 | +1.04(+1.02%) |
Jun 04, 2015 | 101.53 | 103.41 | 101.53 | 102.19 | 1,378,791 | -1.66(-1.59%) |
Jun 03, 2015 | 103.36 | 104.64 | 102.80 | 103.85 | 1,730,336 | +1.04(+1.02%) |
Jun 02, 2015 | 101.59 | 103.64 | 101.44 | 102.80 | 1,983,226 | +1.22(+1.20%) |
Jun 01, 2015 | 101.64 | 102.20 | 100.96 | 101.59 | 1,538,072 | +0.00(+0.00%) |
May 29, 2015 | 103.29 | 103.67 | 101.57 | 101.59 | 2,053,612 | -1.97(-1.91%) |
May 28, 2015 | 103.28 | 103.67 | 102.70 | 103.56 | 1,350,874 | +0.11(+0.10%) |
May 27, 2015 | 103.55 | 103.92 | 103.23 | 103.45 | 1,694,827 | +0.06(+0.06%) |
May 26, 2015 | 104.25 | 104.65 | 103.30 | 103.40 | 1,762,529 | -1.19(-1.14%) |
May 22, 2015 | 104.49 | 104.59 | 104.59 | 104.59 | 895,787 | -0.02(-0.02%) |
May 21, 2015 | 104.35 | 104.89 | 104.33 | 104.60 | 926,875 | -0.14(-0.13%) |
May 20, 2015 | 105.04 | 105.29 | 104.37 | 104.74 | 1,531,126 | -0.42(-0.40%) |
May 19, 2015 | 105.44 | 105.83 | 104.77 | 105.16 | 1,081,681 | +0.00(+0.00%) |
May 18, 2015 | 104.03 | 105.19 | 103.87 | 105.16 | 1,341,911 | +0.79(+0.76%) |
May 15, 2015 | 104.68 | 104.73 | 103.63 | 104.37 | 1,368,504 | -0.24(-0.23%) |
May 14, 2015 | 103.94 | 104.63 | 103.33 | 104.61 | 1,173,288 | +1.47(+1.42%) |
May 13, 2015 | 101.64 | 103.46 | 101.56 | 103.14 | 2,231,587 | +1.44(+1.42%) |
May 12, 2015 | 101.53 | 102.12 | 100.62 | 101.70 | 1,196,693 | -0.56(-0.55%) |
May 11, 2015 | 102.88 | 103.56 | 102.22 | 102.26 | 1,357,255 | -0.76(-0.74%) |
May 08, 2015 | 102.81 | 103.52 | 102.01 | 103.02 | 1,801,645 | +1.46(+1.44%) |
May 07, 2015 | 100.39 | 101.92 | 100.30 | 101.56 | 1,832,720 | +0.87(+0.87%) |
May 06, 2015 | 102.14 | 102.28 | 99.76 | 100.69 | 1,997,955 | -0.92(-0.91%) |
May 05, 2015 | 102.50 | 103.14 | 101.44 | 101.61 | 1,374,386 | -1.12(-1.09%) |
May 04, 2015 | 102.48 | 103.02 | 101.93 | 102.73 | 1,240,891 | +0.47(+0.46%) |