Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 108.45 | 110.52 | 108.45 | 109.82 | 8,564 | +0.88(+0.81%) |
Jul 30, 2015 | 108.90 | 112.75 | 108.90 | 108.94 | 2,234 | -1.55(-1.40%) |
Jul 29, 2015 | 102.60 | 114.48 | 102.60 | 110.49 | 18,618 | +1.95(+1.80%) |
Jul 28, 2015 | 104.68 | 112.51 | 102.80 | 108.54 | 11,682 | +4.49(+4.32%) |
Jul 27, 2015 | 104.66 | 104.81 | 103.45 | 104.04 | 20,133 | -2.80(-2.62%) |
Jul 24, 2015 | 104.63 | 106.84 | 102.47 | 106.84 | 26,078 | +1.03(+0.97%) |
Jul 23, 2015 | 102.64 | 107.39 | 102.28 | 105.81 | 37,150 | +3.36(+3.28%) |
Jul 22, 2015 | 103.44 | 103.44 | 101.10 | 102.46 | 23,421 | -0.39(-0.38%) |
Jul 21, 2015 | 101.14 | 105.52 | 101.05 | 102.85 | 23,840 | +0.54(+0.53%) |
Jul 20, 2015 | 103.44 | 103.44 | 99.89 | 102.30 | 6,312 | -3.31(-3.14%) |
Jul 17, 2015 | 101.87 | 106.09 | 98.72 | 105.61 | 3,757 | +3.01(+2.94%) |
Jul 16, 2015 | 95.29 | 104.37 | 95.29 | 102.60 | 5,906 | +2.69(+2.69%) |
Jul 15, 2015 | 102.53 | 103.22 | 99.91 | 99.92 | 4,295 | -1.55(-1.53%) |
Jul 14, 2015 | 100.73 | 102.08 | 99.92 | 101.47 | 3,984 | +0.89(+0.88%) |
Jul 13, 2015 | 100.73 | 100.73 | 95.29 | 100.58 | 3,540 | -0.15(-0.15%) |
Jul 10, 2015 | 100.73 | 101.88 | 94.61 | 100.73 | 4,402 | +0.20(+0.20%) |
Jul 09, 2015 | 100.83 | 100.83 | 99.37 | 100.53 | 8,174 | -1.11(-1.09%) |
Jul 08, 2015 | 100.41 | 103.73 | 100.41 | 101.64 | 7,187 | +0.25(+0.25%) |
Jul 07, 2015 | 99.39 | 102.42 | 99.39 | 101.39 | 8,386 | +0.00(+0.00%) |
Jul 06, 2015 | 102.25 | 102.25 | 99.29 | 101.39 | 4,455 | -0.60(-0.59%) |
Jul 02, 2015 | 104.55 | 101.98 | 101.98 | 101.98 | 3,424 | -1.26(-1.22%) |
Jul 01, 2015 | 103.77 | 103.77 | 101.32 | 103.24 | 3,257 | -0.96(-0.92%) |
Jun 30, 2015 | 102.72 | 104.20 | 100.99 | 104.20 | 5,134 | +1.48(+1.44%) |
Jun 29, 2015 | 100.18 | 103.04 | 99.81 | 102.72 | 9,254 | +3.04(+3.05%) |
Jun 26, 2015 | 97.10 | 101.21 | 92.00 | 99.68 | 167,445 | +0.61(+0.61%) |
Jun 25, 2015 | 95.38 | 99.12 | 93.24 | 99.08 | 6,665 | +3.10(+3.24%) |
Jun 24, 2015 | 97.12 | 99.58 | 95.05 | 95.97 | 6,644 | +0.92(+0.97%) |
Jun 23, 2015 | 94.77 | 95.05 | 91.72 | 95.05 | 11,065 | +1.19(+1.27%) |
Jun 22, 2015 | 94.63 | 96.86 | 93.85 | 93.85 | 4,456 | -2.32(-2.41%) |
Jun 19, 2015 | 96.86 | 96.86 | 94.33 | 96.17 | 6,259 | +0.49(+0.51%) |
Jun 18, 2015 | 97.51 | 98.10 | 95.68 | 95.68 | 2,274 | -0.59(-0.61%) |
Jun 17, 2015 | 96.93 | 96.93 | 96.17 | 96.27 | 3,328 | -2.56(-2.59%) |
Jun 16, 2015 | 99.50 | 101.24 | 97.58 | 98.83 | 3,175 | +0.35(+0.36%) |
Jun 15, 2015 | 99.09 | 100.25 | 98.40 | 98.48 | 3,045 | -1.77(-1.77%) |
Jun 12, 2015 | 99.44 | 101.39 | 98.22 | 100.25 | 3,196 | +2.26(+2.31%) |
Jun 11, 2015 | 97.84 | 97.99 | 97.84 | 97.99 | 1,278 | -2.20(-2.20%) |
Jun 10, 2015 | 99.45 | 101.39 | 96.28 | 100.19 | 7,114 | +1.39(+1.40%) |
Jun 09, 2015 | 101.39 | 102.06 | 98.50 | 98.81 | 5,628 | -2.10(-2.08%) |
Jun 08, 2015 | 100.25 | 102.08 | 99.75 | 100.91 | 3,192 | -0.48(-0.47%) |
Jun 05, 2015 | 100.25 | 102.16 | 100.25 | 101.39 | 2,988 | +0.27(+0.27%) |
Jun 04, 2015 | 101.39 | 101.39 | 100.03 | 101.11 | 1,780 | +0.75(+0.75%) |
Jun 03, 2015 | 102.29 | 102.29 | 100.36 | 100.36 | 5,755 | -1.93(-1.88%) |
Jun 02, 2015 | 102.74 | 102.74 | 101.06 | 102.29 | 4,341 | -0.33(-0.32%) |
Jun 01, 2015 | 102.29 | 103.20 | 101.40 | 102.62 | 9,351 | +1.23(+1.22%) |
May 29, 2015 | 102.96 | 103.20 | 101.15 | 101.39 | 4,709 | -1.22(-1.19%) |
May 28, 2015 | 102.02 | 103.15 | 100.99 | 102.61 | 13,699 | -0.58(-0.56%) |
May 27, 2015 | 102.61 | 103.56 | 102.40 | 103.19 | 21,637 | +0.90(+0.88%) |
May 26, 2015 | 101.84 | 103.00 | 100.87 | 102.29 | 15,329 | -1.26(-1.21%) |
May 22, 2015 | 103.60 | 103.55 | 103.55 | 103.55 | 1,988 | -0.05(-0.05%) |
May 21, 2015 | 103.49 | 104.32 | 102.74 | 103.60 | 2,429 | -1.24(-1.18%) |
May 20, 2015 | 103.82 | 104.84 | 103.46 | 104.84 | 8,317 | -0.07(-0.07%) |
May 19, 2015 | 104.27 | 105.00 | 102.64 | 104.92 | 6,143 | +0.57(+0.55%) |
May 18, 2015 | 104.78 | 104.78 | 101.84 | 104.35 | 5,580 | +0.18(+0.17%) |
May 15, 2015 | 104.28 | 104.83 | 103.24 | 104.16 | 18,320 | -0.71(-0.67%) |
May 14, 2015 | 101.97 | 104.87 | 101.97 | 104.87 | 19,433 | +0.80(+0.77%) |
May 13, 2015 | 103.45 | 105.76 | 102.02 | 104.07 | 15,525 | +1.68(+1.64%) |
May 12, 2015 | 100.30 | 102.39 | 98.22 | 102.39 | 8,825 | +1.86(+1.85%) |
May 11, 2015 | 99.58 | 102.29 | 99.10 | 100.53 | 5,772 | +0.73(+0.73%) |
May 08, 2015 | 104.10 | 104.10 | 97.46 | 99.80 | 1,356 | -2.97(-2.89%) |
May 07, 2015 | 103.16 | 103.16 | 97.33 | 102.77 | 1,623 | +1.01(+1.00%) |
May 06, 2015 | 100.36 | 103.96 | 99.72 | 101.76 | 1,253 | +0.47(+0.47%) |
May 05, 2015 | 101.29 | 101.29 | 101.29 | 101.29 | 1,078 | -0.10(-0.10%) |
May 04, 2015 | 97.26 | 101.39 | 97.26 | 101.39 | 1,412 | +4.13(+4.24%) |