Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 109.56 | 112.72 | 108.85 | 110.58 | 354,824 | +1.46(+1.34%) |
Jul 30, 2015 | 107.00 | 110.56 | 107.00 | 109.12 | 279,268 | +1.74(+1.62%) |
Jul 29, 2015 | 104.55 | 108.47 | 104.17 | 107.38 | 390,891 | +3.36(+3.23%) |
Jul 28, 2015 | 104.98 | 105.70 | 102.97 | 104.02 | 274,095 | -0.44(-0.43%) |
Jul 27, 2015 | 103.75 | 104.69 | 100.48 | 104.47 | 699,353 | -0.46(-0.44%) |
Jul 24, 2015 | 108.83 | 109.01 | 104.25 | 104.93 | 488,335 | -3.05(-2.82%) |
Jul 23, 2015 | 108.09 | 108.80 | 106.32 | 107.98 | 480,435 | -0.78(-0.72%) |
Jul 22, 2015 | 106.26 | 110.97 | 102.41 | 108.76 | 1,050,088 | +4.91(+4.73%) |
Jul 21, 2015 | 107.76 | 107.76 | 102.32 | 103.85 | 808,187 | -4.45(-4.11%) |
Jul 20, 2015 | 107.77 | 109.05 | 107.57 | 108.30 | 255,269 | +0.42(+0.39%) |
Jul 17, 2015 | 107.91 | 108.09 | 107.01 | 107.88 | 242,047 | -0.10(-0.09%) |
Jul 16, 2015 | 107.41 | 109.55 | 106.73 | 107.98 | 379,117 | +1.29(+1.21%) |
Jul 15, 2015 | 105.94 | 107.14 | 105.14 | 106.69 | 239,669 | +0.71(+0.67%) |
Jul 14, 2015 | 106.30 | 106.70 | 105.65 | 105.98 | 172,821 | -0.42(-0.39%) |
Jul 13, 2015 | 104.94 | 107.03 | 104.94 | 106.40 | 356,415 | +2.65(+2.56%) |
Jul 10, 2015 | 103.63 | 104.65 | 103.38 | 103.74 | 244,492 | +1.23(+1.20%) |
Jul 09, 2015 | 103.10 | 103.76 | 101.74 | 102.52 | 289,416 | +0.38(+0.37%) |
Jul 08, 2015 | 101.68 | 102.85 | 101.02 | 102.14 | 303,480 | -0.55(-0.53%) |
Jul 07, 2015 | 104.89 | 104.92 | 101.44 | 102.68 | 392,062 | -2.15(-2.05%) |
Jul 06, 2015 | 104.35 | 106.16 | 103.53 | 104.83 | 208,715 | -0.22(-0.21%) |
Jul 02, 2015 | 105.92 | 105.06 | 105.06 | 105.06 | 243,534 | -0.81(-0.77%) |
Jul 01, 2015 | 105.67 | 106.73 | 105.21 | 105.87 | 252,591 | +1.32(+1.26%) |
Jun 30, 2015 | 104.24 | 105.12 | 103.27 | 104.55 | 327,205 | +1.10(+1.06%) |
Jun 29, 2015 | 105.25 | 105.94 | 103.20 | 103.45 | 298,555 | -2.35(-2.22%) |
Jun 26, 2015 | 106.05 | 106.62 | 105.44 | 105.80 | 295,261 | -0.17(-0.16%) |
Jun 25, 2015 | 107.03 | 107.91 | 105.31 | 105.96 | 269,713 | -0.53(-0.50%) |
Jun 24, 2015 | 107.25 | 108.22 | 105.58 | 106.50 | 318,764 | -0.86(-0.80%) |
Jun 23, 2015 | 105.36 | 108.20 | 105.13 | 107.36 | 313,613 | +2.86(+2.73%) |
Jun 22, 2015 | 104.76 | 105.53 | 104.13 | 104.50 | 179,081 | +0.29(+0.28%) |
Jun 19, 2015 | 103.66 | 104.41 | 102.91 | 104.22 | 432,600 | +0.66(+0.63%) |
Jun 18, 2015 | 103.89 | 104.26 | 102.92 | 103.56 | 412,829 | +0.14(+0.13%) |
Jun 17, 2015 | 104.34 | 104.78 | 102.92 | 103.42 | 298,993 | -0.45(-0.44%) |
Jun 16, 2015 | 103.88 | 105.85 | 103.30 | 103.87 | 351,046 | +0.18(+0.17%) |
Jun 15, 2015 | 103.44 | 104.05 | 102.71 | 103.70 | 372,579 | -0.11(-0.11%) |
Jun 12, 2015 | 102.41 | 103.95 | 102.09 | 103.81 | 362,267 | +1.34(+1.31%) |
Jun 11, 2015 | 104.01 | 104.30 | 102.18 | 102.47 | 225,229 | -1.27(-1.22%) |
Jun 10, 2015 | 103.03 | 104.32 | 102.65 | 103.73 | 179,342 | +1.13(+1.10%) |
Jun 09, 2015 | 103.48 | 103.81 | 101.82 | 102.61 | 262,943 | -0.91(-0.88%) |
Jun 08, 2015 | 104.63 | 106.32 | 103.34 | 103.52 | 329,650 | -1.03(-0.99%) |
Jun 05, 2015 | 101.87 | 105.14 | 101.20 | 104.56 | 415,525 | +2.77(+2.72%) |
Jun 04, 2015 | 101.77 | 103.48 | 101.29 | 101.79 | 370,849 | -0.09(-0.09%) |
Jun 03, 2015 | 99.96 | 103.00 | 99.43 | 101.88 | 444,336 | +1.96(+1.96%) |
Jun 02, 2015 | 98.27 | 100.70 | 98.27 | 99.92 | 239,431 | +0.83(+0.84%) |
Jun 01, 2015 | 98.86 | 99.93 | 97.39 | 99.09 | 238,406 | +0.74(+0.75%) |
May 29, 2015 | 99.21 | 99.23 | 97.87 | 98.35 | 206,281 | -0.99(-1.00%) |
May 28, 2015 | 99.39 | 99.58 | 97.94 | 99.34 | 210,624 | +0.29(+0.29%) |
May 27, 2015 | 96.39 | 99.36 | 95.19 | 99.05 | 485,019 | +2.92(+3.04%) |
May 26, 2015 | 96.87 | 97.09 | 95.25 | 96.13 | 309,273 | -0.96(-0.99%) |
May 22, 2015 | 99.16 | 97.09 | 97.09 | 97.09 | 393,767 | -1.66(-1.68%) |
May 21, 2015 | 98.93 | 100.38 | 98.16 | 98.76 | 339,443 | -0.57(-0.58%) |
May 20, 2015 | 98.53 | 99.69 | 98.36 | 99.33 | 559,122 | +1.06(+1.08%) |
May 19, 2015 | 98.33 | 99.30 | 97.43 | 98.27 | 320,088 | +0.22(+0.23%) |
May 18, 2015 | 96.55 | 98.58 | 96.19 | 98.04 | 170,440 | +1.57(+1.63%) |
May 15, 2015 | 96.02 | 96.81 | 95.43 | 96.47 | 132,890 | +0.45(+0.47%) |
May 14, 2015 | 95.79 | 96.30 | 94.25 | 96.02 | 196,383 | +0.83(+0.87%) |
May 13, 2015 | 96.02 | 96.97 | 94.64 | 95.19 | 217,750 | -0.79(-0.83%) |
May 12, 2015 | 96.64 | 96.64 | 94.67 | 95.98 | 286,755 | -1.10(-1.13%) |
May 11, 2015 | 97.85 | 98.48 | 96.91 | 97.08 | 221,629 | -0.82(-0.84%) |
May 08, 2015 | 98.40 | 99.50 | 97.58 | 97.90 | 296,892 | +0.35(+0.36%) |
May 07, 2015 | 95.15 | 97.93 | 94.86 | 97.55 | 339,390 | +2.46(+2.59%) |
May 06, 2015 | 95.90 | 96.12 | 93.34 | 95.09 | 286,032 | -0.30(-0.32%) |
May 05, 2015 | 96.33 | 96.82 | 95.22 | 95.39 | 355,331 | -0.93(-0.97%) |
May 04, 2015 | 94.97 | 97.20 | 94.94 | 96.32 | 417,858 | +1.79(+1.89%) |