Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 100.28 | 100.45 | 99.27 | 100.17 | 296,027 | +0.43(+0.43%) |
Jul 30, 2015 | 98.92 | 100.05 | 98.12 | 99.74 | 251,864 | +0.89(+0.90%) |
Jul 29, 2015 | 99.50 | 99.80 | 98.77 | 98.85 | 434,898 | -0.30(-0.31%) |
Jul 28, 2015 | 99.64 | 100.31 | 98.19 | 99.16 | 353,167 | +0.30(+0.30%) |
Jul 27, 2015 | 99.81 | 100.42 | 98.73 | 98.86 | 385,733 | -1.22(-1.22%) |
Jul 24, 2015 | 100.76 | 101.33 | 99.83 | 100.08 | 313,735 | -1.25(-1.24%) |
Jul 23, 2015 | 102.67 | 103.06 | 101.29 | 101.34 | 270,532 | -1.26(-1.23%) |
Jul 22, 2015 | 103.28 | 103.92 | 102.27 | 102.60 | 256,634 | -0.91(-0.88%) |
Jul 21, 2015 | 104.04 | 105.23 | 103.32 | 103.51 | 283,977 | -0.56(-0.54%) |
Jul 20, 2015 | 103.92 | 104.92 | 103.37 | 104.07 | 226,530 | +0.03(+0.03%) |
Jul 17, 2015 | 105.51 | 105.51 | 103.28 | 104.04 | 213,778 | -1.34(-1.27%) |
Jul 16, 2015 | 106.61 | 107.16 | 105.09 | 105.38 | 203,972 | -0.15(-0.14%) |
Jul 15, 2015 | 106.40 | 107.37 | 105.39 | 105.53 | 219,042 | -1.09(-1.02%) |
Jul 14, 2015 | 107.22 | 107.35 | 105.76 | 106.62 | 228,683 | -1.06(-0.99%) |
Jul 13, 2015 | 106.81 | 107.98 | 105.74 | 107.68 | 330,249 | +1.69(+1.60%) |
Jul 10, 2015 | 104.80 | 106.15 | 103.78 | 105.99 | 272,761 | +1.81(+1.73%) |
Jul 09, 2015 | 103.59 | 104.95 | 103.44 | 104.18 | 271,200 | +1.02(+0.99%) |
Jul 08, 2015 | 104.00 | 104.24 | 103.04 | 103.16 | 209,807 | -1.35(-1.29%) |
Jul 07, 2015 | 104.39 | 104.81 | 102.85 | 104.51 | 212,629 | -0.17(-0.17%) |
Jul 06, 2015 | 104.51 | 105.70 | 103.85 | 104.69 | 244,588 | -1.21(-1.14%) |
Jul 02, 2015 | 105.99 | 105.89 | 105.89 | 105.89 | 214,239 | -0.53(-0.50%) |
Jul 01, 2015 | 106.21 | 107.59 | 105.68 | 106.43 | 310,248 | +0.93(+0.88%) |
Jun 30, 2015 | 106.43 | 107.43 | 105.29 | 105.50 | 407,318 | -0.54(-0.51%) |
Jun 29, 2015 | 108.02 | 108.21 | 105.70 | 106.04 | 285,793 | -3.18(-2.91%) |
Jun 26, 2015 | 108.29 | 109.36 | 107.65 | 109.22 | 476,971 | +1.35(+1.25%) |
Jun 25, 2015 | 108.07 | 109.10 | 107.33 | 107.87 | 660,985 | -0.24(-0.22%) |
Jun 24, 2015 | 106.85 | 108.53 | 106.85 | 108.11 | 667,235 | +0.96(+0.89%) |
Jun 23, 2015 | 106.58 | 107.60 | 106.22 | 107.16 | 399,493 | +0.80(+0.75%) |
Jun 22, 2015 | 105.29 | 106.67 | 104.86 | 106.36 | 310,639 | +1.72(+1.64%) |
Jun 19, 2015 | 104.36 | 104.80 | 103.74 | 104.64 | 393,820 | -0.33(-0.31%) |
Jun 18, 2015 | 104.16 | 105.30 | 103.37 | 104.97 | 345,239 | +1.12(+1.07%) |
Jun 17, 2015 | 104.28 | 104.49 | 102.91 | 103.85 | 686,927 | +0.17(+0.17%) |
Jun 16, 2015 | 104.04 | 104.06 | 103.28 | 103.68 | 521,257 | -0.05(-0.04%) |
Jun 15, 2015 | 104.04 | 104.89 | 103.18 | 103.72 | 390,701 | -1.22(-1.17%) |
Jun 12, 2015 | 104.04 | 105.19 | 103.30 | 104.95 | 503,068 | +0.27(+0.26%) |
Jun 11, 2015 | 105.01 | 105.67 | 104.04 | 104.67 | 581,199 | -0.61(-0.58%) |
Jun 10, 2015 | 106.36 | 106.84 | 105.17 | 105.28 | 371,808 | -0.36(-0.34%) |
Jun 09, 2015 | 106.59 | 107.04 | 105.51 | 105.64 | 339,344 | -0.95(-0.89%) |
Jun 08, 2015 | 106.63 | 108.07 | 106.63 | 106.59 | 336,459 | +0.07(+0.06%) |
Jun 05, 2015 | 106.62 | 107.25 | 106.32 | 106.52 | 224,546 | -0.33(-0.31%) |
Jun 04, 2015 | 107.52 | 107.72 | 106.36 | 106.85 | 262,781 | -1.52(-1.40%) |
Jun 03, 2015 | 109.37 | 109.21 | 108.09 | 108.37 | 242,877 | -0.84(-0.76%) |
Jun 02, 2015 | 107.94 | 109.95 | 107.94 | 109.21 | 412,098 | +1.61(+1.50%) |
Jun 01, 2015 | 107.97 | 108.06 | 106.59 | 107.60 | 280,266 | +0.41(+0.38%) |
May 29, 2015 | 107.41 | 108.48 | 106.63 | 107.19 | 515,592 | -0.46(-0.43%) |
May 28, 2015 | 106.78 | 107.74 | 106.37 | 107.65 | 323,994 | +0.59(+0.55%) |
May 27, 2015 | 108.27 | 108.29 | 106.92 | 107.06 | 505,084 | -1.85(-1.70%) |
May 26, 2015 | 110.74 | 111.29 | 108.48 | 108.91 | 407,330 | -2.51(-2.26%) |
May 22, 2015 | 109.99 | 111.42 | 111.42 | 111.42 | 338,806 | +1.04(+0.94%) |
May 21, 2015 | 110.16 | 111.06 | 109.93 | 110.38 | 243,024 | -0.33(-0.30%) |
May 20, 2015 | 111.31 | 112.78 | 110.70 | 110.71 | 400,990 | -0.31(-0.28%) |
May 19, 2015 | 111.52 | 111.52 | 109.73 | 111.02 | 378,578 | -0.23(-0.21%) |
May 18, 2015 | 113.88 | 114.20 | 110.90 | 111.26 | 794,239 | -2.95(-2.59%) |
May 15, 2015 | 115.22 | 115.96 | 113.99 | 114.21 | 455,973 | -0.70(-0.61%) |
May 14, 2015 | 116.47 | 116.52 | 114.89 | 114.91 | 355,053 | -0.98(-0.85%) |
May 13, 2015 | 116.49 | 117.63 | 115.65 | 115.89 | 457,388 | +0.20(+0.17%) |
May 12, 2015 | 116.89 | 117.88 | 115.09 | 115.69 | 827,667 | -1.44(-1.23%) |
May 11, 2015 | 115.43 | 118.18 | 115.11 | 117.13 | 434,210 | +2.02(+1.75%) |
May 08, 2015 | 118.01 | 118.46 | 114.92 | 115.11 | 534,937 | -1.21(-1.04%) |
May 07, 2015 | 117.23 | 117.23 | 115.57 | 116.31 | 549,806 | -1.22(-1.04%) |
May 06, 2015 | 118.46 | 118.87 | 116.76 | 117.54 | 319,189 | -0.39(-0.33%) |
May 05, 2015 | 118.93 | 119.91 | 117.67 | 117.92 | 442,894 | -0.78(-0.66%) |
May 04, 2015 | 117.26 | 119.25 | 116.60 | 118.71 | 447,114 | +1.75(+1.50%) |