Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 102.08 | 102.23 | 101.73 | 102.04 | 296,558 | +0.91(+0.90%) |
Jul 30, 2015 | 100.92 | 101.25 | 100.35 | 101.13 | 354,480 | -0.23(-0.23%) |
Jul 29, 2015 | 100.70 | 101.57 | 100.62 | 101.36 | 277,929 | +0.56(+0.55%) |
Jul 28, 2015 | 100.22 | 100.86 | 99.68 | 100.80 | 501,524 | +0.04(+0.04%) |
Jul 27, 2015 | 100.54 | 100.83 | 100.32 | 100.77 | 245,468 | -0.58(-0.57%) |
Jul 24, 2015 | 102.16 | 102.37 | 101.17 | 101.35 | 170,284 | -0.53(-0.53%) |
Jul 23, 2015 | 102.22 | 102.39 | 101.75 | 101.88 | 256,850 | -0.57(-0.55%) |
Jul 22, 2015 | 102.30 | 102.78 | 102.30 | 102.45 | 256,826 | -0.44(-0.42%) |
Jul 21, 2015 | 103.15 | 103.24 | 102.57 | 102.88 | 262,208 | -0.75(-0.72%) |
Jul 20, 2015 | 103.82 | 104.07 | 103.53 | 103.63 | 462,463 | +0.14(+0.13%) |
Jul 17, 2015 | 102.99 | 103.59 | 102.99 | 103.49 | 243,426 | -0.31(-0.30%) |
Jul 16, 2015 | 104.17 | 104.28 | 103.72 | 103.81 | 577,193 | +1.36(+1.33%) |
Jul 15, 2015 | 102.51 | 102.93 | 102.29 | 102.45 | 384,592 | +0.41(+0.40%) |
Jul 14, 2015 | 101.79 | 102.22 | 101.64 | 102.03 | 255,718 | +0.01(+0.01%) |
Jul 13, 2015 | 101.70 | 102.16 | 101.70 | 102.03 | 281,039 | +1.47(+1.46%) |
Jul 10, 2015 | 99.82 | 100.83 | 99.33 | 100.56 | 526,023 | +1.90(+1.93%) |
Jul 09, 2015 | 99.52 | 99.80 | 98.58 | 98.65 | 245,020 | +0.70(+0.72%) |
Jul 08, 2015 | 99.48 | 99.50 | 97.82 | 97.95 | 938,148 | -3.26(-3.23%) |
Jul 07, 2015 | 101.12 | 101.34 | 99.97 | 101.22 | 377,485 | -0.27(-0.26%) |
Jul 06, 2015 | 101.12 | 101.77 | 101.03 | 101.48 | 172,679 | -0.02(-0.02%) |
Jul 02, 2015 | 101.48 | 101.50 | 101.50 | 101.50 | 362,026 | -0.65(-0.64%) |
Jul 01, 2015 | 102.24 | 102.33 | 101.80 | 102.15 | 205,532 | -0.11(-0.11%) |
Jun 30, 2015 | 102.62 | 102.82 | 102.11 | 102.26 | 282,836 | +0.99(+0.98%) |
Jun 29, 2015 | 102.53 | 102.55 | 101.23 | 101.27 | 249,995 | -2.30(-2.22%) |
Jun 26, 2015 | 103.48 | 103.89 | 103.33 | 103.57 | 182,464 | +0.45(+0.44%) |
Jun 25, 2015 | 103.49 | 103.61 | 103.11 | 103.12 | 236,520 | -0.41(-0.39%) |
Jun 24, 2015 | 103.99 | 103.99 | 103.47 | 103.53 | 194,899 | -1.30(-1.24%) |
Jun 23, 2015 | 104.71 | 104.94 | 104.59 | 104.83 | 353,732 | +1.24(+1.20%) |
Jun 22, 2015 | 103.34 | 104.25 | 103.34 | 103.59 | 344,117 | +1.12(+1.09%) |
Jun 19, 2015 | 102.82 | 102.93 | 102.41 | 102.47 | 235,207 | -0.35(-0.34%) |
Jun 18, 2015 | 102.07 | 103.10 | 102.07 | 102.82 | 323,120 | -0.30(-0.29%) |
Jun 17, 2015 | 102.69 | 103.29 | 102.26 | 103.12 | 451,074 | -0.91(-0.87%) |
Jun 16, 2015 | 103.75 | 104.11 | 103.61 | 104.03 | 234,490 | +0.42(+0.41%) |
Jun 15, 2015 | 103.37 | 103.83 | 103.35 | 103.61 | 382,863 | +0.02(+0.01%) |
Jun 12, 2015 | 103.56 | 103.88 | 103.29 | 103.59 | 250,312 | +0.24(+0.23%) |
Jun 11, 2015 | 103.40 | 103.61 | 103.14 | 103.36 | 199,544 | +0.72(+0.70%) |
Jun 10, 2015 | 102.33 | 102.91 | 102.25 | 102.64 | 217,316 | +1.48(+1.47%) |
Jun 09, 2015 | 101.31 | 101.49 | 100.86 | 101.16 | 309,109 | -0.65(-0.64%) |
Jun 08, 2015 | 102.13 | 102.38 | 101.40 | 101.81 | 398,788 | -1.80(-1.74%) |
Jun 05, 2015 | 103.98 | 103.98 | 103.42 | 103.61 | 219,737 | -1.03(-0.98%) |
Jun 04, 2015 | 104.69 | 105.15 | 104.47 | 104.63 | 302,061 | -0.45(-0.43%) |
Jun 03, 2015 | 105.14 | 105.42 | 104.75 | 105.08 | 315,485 | +0.67(+0.64%) |
Jun 02, 2015 | 104.55 | 104.86 | 104.34 | 104.42 | 360,850 | -0.51(-0.49%) |
Jun 01, 2015 | 105.36 | 105.50 | 104.60 | 104.93 | 366,373 | -0.50(-0.47%) |
May 29, 2015 | 106.08 | 106.08 | 105.14 | 105.43 | 406,275 | -1.41(-1.32%) |
May 28, 2015 | 106.16 | 107.01 | 106.14 | 106.84 | 287,770 | +0.74(+0.70%) |
May 27, 2015 | 106.06 | 106.28 | 105.75 | 106.10 | 323,005 | +0.82(+0.78%) |
May 26, 2015 | 105.87 | 105.87 | 104.86 | 105.28 | 383,538 | -0.40(-0.38%) |
May 22, 2015 | 105.50 | 105.68 | 105.68 | 105.68 | 265,241 | -0.93(-0.88%) |
May 21, 2015 | 106.11 | 106.70 | 106.11 | 106.61 | 185,555 | +0.33(+0.31%) |
May 20, 2015 | 106.43 | 106.77 | 106.10 | 106.28 | 158,272 | -0.40(-0.37%) |
May 19, 2015 | 106.93 | 107.22 | 106.49 | 106.68 | 292,606 | +0.08(+0.07%) |
May 18, 2015 | 106.58 | 106.65 | 106.39 | 106.61 | 184,783 | +0.05(+0.04%) |
May 15, 2015 | 106.01 | 106.58 | 106.01 | 106.56 | 232,403 | +1.09(+1.03%) |
May 14, 2015 | 105.31 | 105.50 | 104.72 | 105.47 | 196,757 | +1.02(+0.97%) |
May 13, 2015 | 105.02 | 105.47 | 104.38 | 104.46 | 470,428 | -0.80(-0.76%) |
May 12, 2015 | 105.14 | 105.55 | 104.75 | 105.25 | 757,858 | +0.16(+0.15%) |
May 11, 2015 | 105.42 | 105.69 | 105.07 | 105.09 | 989,695 | -3.57(-3.29%) |
May 08, 2015 | 106.66 | 108.83 | 106.56 | 108.66 | 419,061 | +3.21(+3.04%) |
May 07, 2015 | 104.64 | 105.56 | 104.63 | 105.45 | 272,678 | +0.58(+0.55%) |
May 06, 2015 | 104.99 | 105.50 | 104.37 | 104.87 | 423,115 | -0.30(-0.28%) |
May 05, 2015 | 106.63 | 106.89 | 105.09 | 105.17 | 348,030 | -1.92(-1.79%) |
May 04, 2015 | 106.88 | 107.37 | 106.72 | 107.09 | 224,897 | +0.08(+0.07%) |