Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.66 | 106.08 | 104.81 | 105.03 | 1,017,701 | -0.26(-0.25%) |
Jul 30, 2015 | 104.61 | 105.43 | 104.49 | 105.30 | 984,679 | +0.71(+0.68%) |
Jul 29, 2015 | 103.28 | 105.01 | 102.53 | 104.59 | 1,412,911 | +1.41(+1.36%) |
Jul 28, 2015 | 98.30 | 103.65 | 98.17 | 103.18 | 2,651,731 | +4.88(+4.96%) |
Jul 27, 2015 | 98.86 | 98.95 | 97.70 | 98.30 | 2,030,947 | -1.03(-1.04%) |
Jul 24, 2015 | 100.89 | 100.89 | 98.98 | 99.34 | 1,101,746 | -1.55(-1.54%) |
Jul 23, 2015 | 101.53 | 101.88 | 100.83 | 100.89 | 969,221 | -0.55(-0.55%) |
Jul 22, 2015 | 101.98 | 102.38 | 101.37 | 101.44 | 1,019,009 | -0.65(-0.64%) |
Jul 21, 2015 | 102.48 | 102.87 | 101.48 | 102.09 | 1,038,231 | -0.18(-0.18%) |
Jul 20, 2015 | 102.22 | 103.04 | 101.92 | 102.28 | 1,299,746 | -0.01(-0.01%) |
Jul 17, 2015 | 103.82 | 104.17 | 101.65 | 102.29 | 1,689,654 | -1.74(-1.67%) |
Jul 16, 2015 | 104.36 | 104.55 | 103.55 | 104.03 | 910,819 | +0.09(+0.09%) |
Jul 15, 2015 | 104.04 | 104.73 | 103.57 | 103.94 | 1,224,318 | -0.09(-0.09%) |
Jul 14, 2015 | 103.04 | 104.22 | 102.65 | 104.03 | 944,391 | +0.88(+0.85%) |
Jul 13, 2015 | 102.72 | 103.23 | 102.38 | 103.15 | 544,848 | +1.32(+1.29%) |
Jul 10, 2015 | 101.37 | 101.99 | 101.10 | 101.83 | 598,783 | +1.51(+1.51%) |
Jul 09, 2015 | 101.77 | 101.77 | 100.29 | 100.32 | 829,256 | -0.01(-0.01%) |
Jul 08, 2015 | 100.96 | 101.13 | 100.13 | 100.33 | 1,312,261 | -1.42(-1.39%) |
Jul 07, 2015 | 101.49 | 101.92 | 100.18 | 101.74 | 1,042,662 | +0.25(+0.25%) |
Jul 06, 2015 | 101.26 | 102.50 | 100.95 | 101.49 | 994,126 | -0.83(-0.81%) |
Jul 02, 2015 | 103.19 | 102.31 | 102.31 | 102.31 | 900,379 | -0.35(-0.34%) |
Jul 01, 2015 | 103.09 | 103.39 | 102.44 | 102.67 | 977,240 | +0.12(+0.12%) |
Jun 30, 2015 | 103.11 | 103.39 | 102.17 | 102.55 | 1,773,561 | +0.13(+0.12%) |
Jun 29, 2015 | 104.12 | 104.52 | 102.39 | 102.42 | 1,320,428 | -2.54(-2.42%) |
Jun 26, 2015 | 105.61 | 105.70 | 104.81 | 104.96 | 850,713 | -0.21(-0.20%) |
Jun 25, 2015 | 105.43 | 106.08 | 104.93 | 105.17 | 783,354 | -0.27(-0.26%) |
Jun 24, 2015 | 106.13 | 106.46 | 105.42 | 105.44 | 753,256 | -0.87(-0.82%) |
Jun 23, 2015 | 106.98 | 106.98 | 106.02 | 106.31 | 723,247 | -0.46(-0.43%) |
Jun 22, 2015 | 106.60 | 107.10 | 106.33 | 106.78 | 1,099,648 | +0.51(+0.48%) |
Jun 19, 2015 | 106.53 | 107.27 | 106.16 | 106.27 | 2,630,051 | -0.05(-0.04%) |
Jun 18, 2015 | 104.87 | 106.60 | 104.64 | 106.31 | 1,394,359 | +1.98(+1.89%) |
Jun 17, 2015 | 104.30 | 104.70 | 103.42 | 104.34 | 1,130,008 | +0.54(+0.52%) |
Jun 16, 2015 | 103.26 | 103.95 | 102.97 | 103.80 | 1,064,904 | +0.52(+0.50%) |
Jun 15, 2015 | 103.39 | 103.40 | 102.80 | 103.28 | 1,128,633 | -0.34(-0.33%) |
Jun 12, 2015 | 104.55 | 104.55 | 103.54 | 103.63 | 758,035 | -1.02(-0.97%) |
Jun 11, 2015 | 104.84 | 105.16 | 104.54 | 104.64 | 863,007 | +0.09(+0.09%) |
Jun 10, 2015 | 103.31 | 104.72 | 103.16 | 104.55 | 897,297 | +1.76(+1.72%) |
Jun 09, 2015 | 103.01 | 103.40 | 102.40 | 102.79 | 1,060,580 | +0.05(+0.05%) |
Jun 08, 2015 | 103.09 | 103.51 | 102.72 | 102.74 | 730,292 | -0.37(-0.36%) |
Jun 05, 2015 | 102.70 | 103.53 | 102.49 | 103.11 | 873,682 | -0.01(-0.01%) |
Jun 04, 2015 | 104.53 | 104.74 | 103.01 | 103.12 | 951,673 | -2.12(-2.01%) |
Jun 03, 2015 | 104.89 | 105.43 | 104.44 | 105.23 | 994,434 | +0.62(+0.60%) |
Jun 02, 2015 | 103.31 | 105.18 | 103.31 | 104.61 | 1,049,863 | +0.55(+0.53%) |
Jun 01, 2015 | 103.99 | 104.46 | 103.20 | 104.06 | 1,271,711 | +0.37(+0.36%) |
May 29, 2015 | 103.96 | 103.98 | 103.17 | 103.69 | 2,547,108 | -0.14(-0.13%) |
May 28, 2015 | 102.99 | 103.86 | 102.91 | 103.82 | 1,493,244 | +0.32(+0.31%) |
May 27, 2015 | 102.94 | 103.67 | 102.73 | 103.50 | 1,234,019 | +0.57(+0.55%) |
May 26, 2015 | 103.92 | 103.94 | 102.60 | 102.94 | 953,415 | -1.30(-1.25%) |
May 22, 2015 | 104.55 | 104.24 | 104.24 | 104.24 | 1,103,758 | -0.70(-0.67%) |
May 21, 2015 | 104.40 | 105.19 | 104.32 | 104.94 | 945,216 | +0.42(+0.41%) |
May 20, 2015 | 104.91 | 105.03 | 104.31 | 104.52 | 885,283 | -0.15(-0.14%) |
May 19, 2015 | 105.13 | 105.18 | 104.39 | 104.66 | 1,254,404 | -0.11(-0.10%) |
May 18, 2015 | 104.62 | 105.02 | 104.43 | 104.77 | 836,827 | -0.24(-0.23%) |
May 15, 2015 | 104.91 | 105.11 | 104.06 | 105.02 | 963,579 | +0.12(+0.11%) |
May 14, 2015 | 103.86 | 104.91 | 103.40 | 104.90 | 945,391 | +1.79(+1.74%) |
May 13, 2015 | 102.71 | 103.50 | 102.36 | 103.11 | 1,128,701 | +0.51(+0.49%) |
May 12, 2015 | 102.17 | 102.97 | 101.76 | 102.60 | 1,079,779 | -0.12(-0.11%) |
May 11, 2015 | 103.40 | 103.78 | 102.60 | 102.72 | 1,317,268 | -1.09(-1.05%) |
May 08, 2015 | 101.77 | 104.52 | 101.60 | 103.81 | 1,031,421 | +1.37(+1.33%) |
May 07, 2015 | 101.56 | 102.55 | 101.38 | 102.45 | 1,055,520 | +0.70(+0.69%) |
May 06, 2015 | 102.01 | 102.36 | 101.31 | 101.74 | 1,765,554 | +0.13(+0.12%) |
May 05, 2015 | 103.47 | 103.88 | 101.40 | 101.61 | 1,484,349 | -1.46(-1.41%) |
May 04, 2015 | 103.32 | 103.70 | 102.83 | 103.07 | 1,200,474 | +0.02(+0.02%) |