Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 101.20 | 102.74 | 101.19 | 102.26 | 797,830 | +1.50(+1.49%) |
Jul 30, 2015 | 98.76 | 100.79 | 98.16 | 100.76 | 698,713 | +1.80(+1.82%) |
Jul 29, 2015 | 99.06 | 99.30 | 97.90 | 98.96 | 1,183,256 | +0.14(+0.14%) |
Jul 28, 2015 | 99.56 | 99.89 | 97.06 | 98.82 | 1,249,412 | -0.40(-0.40%) |
Jul 27, 2015 | 100.69 | 101.59 | 98.88 | 99.22 | 615,831 | -1.96(-1.94%) |
Jul 24, 2015 | 101.87 | 101.87 | 100.27 | 101.18 | 481,064 | -1.05(-1.03%) |
Jul 23, 2015 | 103.16 | 103.25 | 100.51 | 102.23 | 626,270 | -0.47(-0.46%) |
Jul 22, 2015 | 104.51 | 104.72 | 101.88 | 102.70 | 641,446 | -2.28(-2.17%) |
Jul 21, 2015 | 103.67 | 105.13 | 103.67 | 104.98 | 712,244 | +1.33(+1.28%) |
Jul 20, 2015 | 105.99 | 106.17 | 102.64 | 103.65 | 664,987 | -2.52(-2.37%) |
Jul 17, 2015 | 105.16 | 107.75 | 104.57 | 106.17 | 1,115,135 | +0.91(+0.86%) |
Jul 16, 2015 | 106.08 | 106.12 | 104.69 | 105.26 | 322,272 | +0.12(+0.11%) |
Jul 15, 2015 | 105.51 | 106.20 | 104.41 | 105.14 | 376,077 | -0.57(-0.54%) |
Jul 14, 2015 | 104.93 | 106.00 | 103.75 | 105.71 | 371,089 | +0.83(+0.79%) |
Jul 13, 2015 | 104.02 | 105.86 | 103.50 | 104.88 | 431,047 | +1.66(+1.61%) |
Jul 10, 2015 | 102.42 | 103.34 | 102.02 | 103.22 | 469,427 | +1.69(+1.66%) |
Jul 09, 2015 | 104.32 | 104.50 | 101.33 | 101.53 | 593,492 | -1.57(-1.52%) |
Jul 08, 2015 | 104.34 | 104.79 | 102.84 | 103.10 | 443,133 | -2.08(-1.98%) |
Jul 07, 2015 | 107.19 | 107.19 | 102.93 | 105.18 | 788,370 | -2.75(-2.55%) |
Jul 06, 2015 | 106.03 | 108.94 | 105.74 | 107.93 | 686,974 | +1.09(+1.02%) |
Jul 02, 2015 | 108.66 | 106.84 | 106.84 | 106.84 | 580,000 | -2.52(-2.30%) |
Jul 01, 2015 | 106.22 | 109.46 | 105.21 | 109.36 | 1,213,726 | +3.41(+3.22%) |
Jun 30, 2015 | 102.37 | 106.16 | 102.17 | 105.95 | 1,237,911 | +3.85(+3.77%) |
Jun 29, 2015 | 103.50 | 103.95 | 101.75 | 102.10 | 699,375 | -2.25(-2.16%) |
Jun 26, 2015 | 105.20 | 105.55 | 103.68 | 104.35 | 942,292 | -1.69(-1.59%) |
Jun 25, 2015 | 103.78 | 106.25 | 103.41 | 106.04 | 876,302 | +2.99(+2.90%) |
Jun 24, 2015 | 103.75 | 103.96 | 102.89 | 103.05 | 409,921 | -0.66(-0.64%) |
Jun 23, 2015 | 102.65 | 103.93 | 102.65 | 103.71 | 522,828 | +0.82(+0.80%) |
Jun 22, 2015 | 101.69 | 103.38 | 101.55 | 102.89 | 579,090 | +1.28(+1.26%) |
Jun 19, 2015 | 103.38 | 104.09 | 101.43 | 101.61 | 657,257 | -2.59(-2.49%) |
Jun 18, 2015 | 104.09 | 104.84 | 103.50 | 104.20 | 367,622 | +0.54(+0.52%) |
Jun 17, 2015 | 103.75 | 104.82 | 102.55 | 103.66 | 1,090,882 | -0.34(-0.33%) |
Jun 16, 2015 | 103.97 | 104.66 | 103.51 | 104.00 | 316,906 | -0.20(-0.19%) |
Jun 15, 2015 | 103.29 | 104.69 | 103.15 | 104.20 | 354,797 | +0.14(+0.13%) |
Jun 12, 2015 | 103.46 | 104.23 | 102.83 | 104.06 | 470,230 | -0.11(-0.11%) |
Jun 11, 2015 | 104.01 | 104.68 | 103.93 | 104.17 | 368,344 | +0.15(+0.14%) |
Jun 10, 2015 | 103.85 | 104.63 | 103.67 | 104.02 | 545,543 | +1.13(+1.10%) |
Jun 09, 2015 | 102.25 | 103.11 | 101.80 | 102.89 | 427,938 | +0.69(+0.68%) |
Jun 08, 2015 | 103.64 | 103.64 | 101.96 | 102.20 | 944,010 | -1.59(-1.53%) |
Jun 05, 2015 | 103.53 | 104.27 | 102.82 | 103.79 | 975,923 | -0.11(-0.11%) |
Jun 04, 2015 | 104.43 | 104.53 | 102.74 | 103.90 | 831,219 | -1.27(-1.21%) |
Jun 03, 2015 | 104.06 | 105.88 | 103.86 | 105.17 | 561,239 | +1.02(+0.98%) |
Jun 02, 2015 | 103.44 | 104.73 | 103.12 | 104.15 | 346,707 | +0.83(+0.80%) |
Jun 01, 2015 | 103.97 | 103.99 | 101.82 | 103.32 | 861,134 | -0.64(-0.62%) |
May 29, 2015 | 104.80 | 105.24 | 103.86 | 103.96 | 579,913 | -1.34(-1.27%) |
May 28, 2015 | 104.01 | 105.49 | 103.84 | 105.30 | 481,012 | +0.72(+0.69%) |
May 27, 2015 | 106.08 | 106.09 | 104.15 | 104.58 | 661,646 | -1.43(-1.35%) |
May 26, 2015 | 107.61 | 107.61 | 105.37 | 106.01 | 513,865 | -2.61(-2.40%) |
May 22, 2015 | 109.06 | 108.62 | 108.62 | 108.62 | 329,900 | -0.90(-0.82%) |
May 21, 2015 | 107.09 | 110.13 | 106.58 | 109.52 | 1,021,821 | +2.55(+2.38%) |
May 20, 2015 | 106.64 | 107.47 | 106.19 | 106.97 | 342,674 | +0.55(+0.52%) |
May 19, 2015 | 105.85 | 106.80 | 105.20 | 106.42 | 283,044 | +0.03(+0.03%) |
May 18, 2015 | 107.43 | 107.68 | 106.33 | 106.39 | 223,976 | -1.29(-1.20%) |
May 15, 2015 | 107.30 | 107.81 | 106.58 | 107.68 | 298,780 | +0.32(+0.30%) |
May 14, 2015 | 107.93 | 108.18 | 106.64 | 107.36 | 415,199 | +0.13(+0.12%) |
May 13, 2015 | 108.38 | 109.03 | 107.14 | 107.23 | 485,490 | -1.24(-1.14%) |
May 12, 2015 | 108.49 | 108.98 | 106.50 | 108.47 | 635,277 | +0.28(+0.26%) |
May 11, 2015 | 108.59 | 109.07 | 107.74 | 108.19 | 285,284 | -0.55(-0.51%) |
May 08, 2015 | 109.51 | 110.21 | 108.64 | 108.74 | 554,873 | +0.07(+0.06%) |
May 07, 2015 | 106.60 | 108.86 | 105.49 | 108.67 | 984,938 | +1.54(+1.44%) |
May 06, 2015 | 104.13 | 107.77 | 103.33 | 107.13 | 1,150,742 | +3.52(+3.40%) |
May 05, 2015 | 104.56 | 105.14 | 103.47 | 103.61 | 666,124 | -0.90(-0.86%) |
May 04, 2015 | 104.62 | 106.18 | 104.45 | 104.51 | 493,798 | +0.19(+0.18%) |