Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 99.87 | 100.43 | 97.96 | 98.25 | 2,178,582 | -2.46(-2.44%) |
Jul 30, 2015 | 100.40 | 103.07 | 100.34 | 100.70 | 2,582,700 | -0.48(-0.48%) |
Jul 29, 2015 | 97.80 | 102.64 | 97.80 | 101.18 | 3,397,919 | +2.91(+2.97%) |
Jul 28, 2015 | 94.50 | 99.32 | 93.12 | 98.27 | 3,262,428 | +4.18(+4.44%) |
Jul 27, 2015 | 94.13 | 95.38 | 93.17 | 94.09 | 2,367,692 | -1.63(-1.70%) |
Jul 24, 2015 | 97.53 | 97.53 | 94.14 | 95.72 | 2,510,601 | -1.76(-1.80%) |
Jul 23, 2015 | 96.97 | 98.01 | 94.95 | 97.48 | 3,311,443 | +0.60(+0.62%) |
Jul 22, 2015 | 95.46 | 97.62 | 94.94 | 96.87 | 3,485,993 | +1.10(+1.15%) |
Jul 21, 2015 | 96.74 | 98.57 | 95.45 | 95.77 | 2,651,646 | -0.76(-0.79%) |
Jul 20, 2015 | 98.77 | 98.77 | 96.23 | 96.53 | 2,721,783 | -2.94(-2.96%) |
Jul 17, 2015 | 100.35 | 100.38 | 98.39 | 99.48 | 2,886,245 | -1.33(-1.31%) |
Jul 16, 2015 | 103.31 | 103.63 | 100.36 | 100.80 | 2,534,500 | -1.94(-1.89%) |
Jul 15, 2015 | 105.28 | 106.31 | 102.23 | 102.75 | 2,025,930 | -3.44(-3.24%) |
Jul 14, 2015 | 105.48 | 107.52 | 104.82 | 106.19 | 2,312,392 | +0.36(+0.34%) |
Jul 13, 2015 | 105.62 | 106.42 | 103.60 | 105.83 | 2,381,330 | +1.62(+1.55%) |
Jul 10, 2015 | 108.33 | 108.44 | 103.83 | 104.21 | 2,895,948 | -3.25(-3.03%) |
Jul 09, 2015 | 106.45 | 108.56 | 105.47 | 107.46 | 3,319,558 | +2.96(+2.83%) |
Jul 08, 2015 | 104.40 | 106.24 | 103.11 | 104.50 | 3,302,905 | -0.93(-0.88%) |
Jul 07, 2015 | 102.69 | 105.62 | 100.97 | 105.43 | 3,923,937 | +2.31(+2.24%) |
Jul 06, 2015 | 104.83 | 105.91 | 102.90 | 103.12 | 3,701,119 | -3.97(-3.71%) |
Jul 02, 2015 | 105.94 | 107.09 | 107.09 | 107.09 | 2,549,688 | +1.51(+1.43%) |
Jul 01, 2015 | 106.76 | 108.18 | 104.66 | 105.58 | 2,614,815 | -1.91(-1.77%) |
Jun 30, 2015 | 107.45 | 108.00 | 105.54 | 107.48 | 3,037,337 | +1.02(+0.95%) |
Jun 29, 2015 | 107.26 | 108.14 | 106.36 | 106.47 | 1,750,579 | -2.03(-1.87%) |
Jun 26, 2015 | 109.85 | 110.10 | 107.83 | 108.50 | 6,240,603 | -1.74(-1.57%) |
Jun 25, 2015 | 109.93 | 111.32 | 109.93 | 110.24 | 2,476,055 | +0.22(+0.20%) |
Jun 24, 2015 | 110.31 | 111.84 | 109.58 | 110.02 | 2,314,758 | -0.42(-0.38%) |
Jun 23, 2015 | 109.57 | 111.13 | 108.07 | 110.44 | 2,738,642 | +0.50(+0.45%) |
Jun 22, 2015 | 111.17 | 111.17 | 109.41 | 109.94 | 2,618,126 | -0.60(-0.54%) |
Jun 19, 2015 | 111.08 | 112.20 | 110.05 | 110.54 | 2,770,914 | -0.63(-0.56%) |
Jun 18, 2015 | 113.44 | 113.44 | 110.52 | 111.17 | 4,006,623 | -1.57(-1.40%) |
Jun 17, 2015 | 116.64 | 116.86 | 112.58 | 112.74 | 2,440,503 | -2.97(-2.57%) |
Jun 16, 2015 | 114.43 | 115.86 | 114.43 | 115.71 | 1,140,150 | +1.40(+1.23%) |
Jun 15, 2015 | 113.41 | 115.51 | 113.27 | 114.30 | 2,142,983 | -0.08(-0.07%) |
Jun 12, 2015 | 115.25 | 115.37 | 113.89 | 114.38 | 1,710,224 | -1.72(-1.48%) |
Jun 11, 2015 | 117.08 | 117.47 | 115.97 | 116.10 | 1,416,220 | -0.77(-0.66%) |
Jun 10, 2015 | 116.58 | 117.30 | 115.57 | 116.87 | 1,929,497 | +1.57(+1.36%) |
Jun 09, 2015 | 116.79 | 117.90 | 115.28 | 115.30 | 1,440,305 | -0.13(-0.11%) |
Jun 08, 2015 | 116.83 | 118.46 | 115.10 | 115.43 | 1,839,098 | -1.99(-1.70%) |
Jun 05, 2015 | 114.40 | 118.97 | 114.40 | 117.42 | 2,202,257 | +2.19(+1.90%) |
Jun 04, 2015 | 115.92 | 116.79 | 114.92 | 115.23 | 1,628,380 | -1.73(-1.48%) |
Jun 03, 2015 | 118.57 | 119.53 | 116.64 | 116.96 | 2,702,198 | -1.99(-1.67%) |
Jun 02, 2015 | 116.67 | 120.02 | 114.78 | 118.95 | 3,091,364 | +2.88(+2.48%) |
Jun 01, 2015 | 114.65 | 116.25 | 114.39 | 116.07 | 2,197,927 | +1.50(+1.31%) |
May 29, 2015 | 115.47 | 116.49 | 114.56 | 114.57 | 1,923,102 | -0.67(-0.58%) |
May 28, 2015 | 117.20 | 117.50 | 114.22 | 115.23 | 2,616,026 | -2.20(-1.87%) |
May 27, 2015 | 118.33 | 119.13 | 116.28 | 117.44 | 1,776,189 | -1.29(-1.09%) |
May 26, 2015 | 118.77 | 120.02 | 117.97 | 118.73 | 2,560,068 | -1.30(-1.08%) |
May 22, 2015 | 119.92 | 120.02 | 120.02 | 120.02 | 1,706,975 | -0.88(-0.72%) |
May 21, 2015 | 118.76 | 121.16 | 118.69 | 120.90 | 2,246,034 | +3.08(+2.62%) |
May 20, 2015 | 119.19 | 119.32 | 116.82 | 117.81 | 2,192,140 | -0.74(-0.62%) |
May 19, 2015 | 120.60 | 121.05 | 118.16 | 118.55 | 2,450,084 | -3.65(-2.99%) |
May 18, 2015 | 119.92 | 122.51 | 119.44 | 122.20 | 2,672,826 | +2.33(+1.95%) |
May 15, 2015 | 118.38 | 120.40 | 117.19 | 119.87 | 2,577,282 | +1.11(+0.93%) |
May 14, 2015 | 117.67 | 119.85 | 116.27 | 118.76 | 3,857,187 | +1.05(+0.89%) |
May 13, 2015 | 121.26 | 121.28 | 117.00 | 117.71 | 2,188,608 | -2.05(-1.71%) |
May 12, 2015 | 118.57 | 120.50 | 117.82 | 119.77 | 2,544,295 | +1.20(+1.01%) |
May 11, 2015 | 123.02 | 123.02 | 118.47 | 118.57 | 3,708,789 | -4.70(-3.82%) |
May 08, 2015 | 124.24 | 124.52 | 120.98 | 123.27 | 4,920,466 | -0.39(-0.32%) |
May 07, 2015 | 124.15 | 124.56 | 120.18 | 123.67 | 4,713,605 | -0.26(-0.21%) |
May 06, 2015 | 125.23 | 126.92 | 122.64 | 123.92 | 5,594,643 | -2.44(-1.93%) |
May 05, 2015 | 131.60 | 133.21 | 125.40 | 126.36 | 5,184,920 | -4.09(-3.14%) |
May 04, 2015 | 133.59 | 134.53 | 125.94 | 130.46 | 7,019,144 | -2.50(-1.88%) |