Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.16 | 104.37 | 103.30 | 103.67 | 185,135 | -0.03(-0.03%) |
Jul 30, 2015 | 103.99 | 104.90 | 102.89 | 103.70 | 163,443 | -1.29(-1.23%) |
Jul 29, 2015 | 103.67 | 105.66 | 103.33 | 104.99 | 102,036 | +1.32(+1.27%) |
Jul 28, 2015 | 102.98 | 104.18 | 101.64 | 103.67 | 134,614 | +1.00(+0.97%) |
Jul 27, 2015 | 103.69 | 103.91 | 102.41 | 102.67 | 118,523 | -1.54(-1.48%) |
Jul 24, 2015 | 105.41 | 105.71 | 104.13 | 104.21 | 135,475 | -1.56(-1.47%) |
Jul 23, 2015 | 104.95 | 107.12 | 104.95 | 105.77 | 183,813 | +1.05(+1.00%) |
Jul 22, 2015 | 104.70 | 105.61 | 104.07 | 104.72 | 395,221 | -0.71(-0.67%) |
Jul 21, 2015 | 107.91 | 108.42 | 105.16 | 105.43 | 349,978 | -3.12(-2.87%) |
Jul 20, 2015 | 110.12 | 110.12 | 108.44 | 108.55 | 182,227 | -1.12(-1.02%) |
Jul 17, 2015 | 110.16 | 110.93 | 109.05 | 109.67 | 153,926 | -0.83(-0.75%) |
Jul 16, 2015 | 111.15 | 111.81 | 110.38 | 110.50 | 123,172 | +0.16(+0.15%) |
Jul 15, 2015 | 111.64 | 111.64 | 110.12 | 110.34 | 159,931 | -1.14(-1.02%) |
Jul 14, 2015 | 110.00 | 111.60 | 109.79 | 111.48 | 251,415 | +1.82(+1.66%) |
Jul 13, 2015 | 108.84 | 109.87 | 108.82 | 109.66 | 153,847 | +1.61(+1.49%) |
Jul 10, 2015 | 107.97 | 108.22 | 107.39 | 108.05 | 143,329 | +1.28(+1.20%) |
Jul 09, 2015 | 107.03 | 107.75 | 106.67 | 106.77 | 375,978 | +0.61(+0.57%) |
Jul 08, 2015 | 105.73 | 106.58 | 105.15 | 106.16 | 210,118 | -0.69(-0.65%) |
Jul 07, 2015 | 108.01 | 108.71 | 105.51 | 106.85 | 414,374 | -0.89(-0.83%) |
Jul 06, 2015 | 106.39 | 108.00 | 106.30 | 107.74 | 246,907 | +0.74(+0.69%) |
Jul 02, 2015 | 106.93 | 107.00 | 107.00 | 107.00 | 299,800 | +0.45(+0.42%) |
Jul 01, 2015 | 106.36 | 107.24 | 105.60 | 106.55 | 154,014 | +1.04(+0.99%) |
Jun 30, 2015 | 106.67 | 106.91 | 105.08 | 105.51 | 211,101 | -0.48(-0.45%) |
Jun 29, 2015 | 106.51 | 107.29 | 105.91 | 105.99 | 255,646 | -1.19(-1.11%) |
Jun 26, 2015 | 107.42 | 107.50 | 106.65 | 107.18 | 280,260 | +0.03(+0.03%) |
Jun 25, 2015 | 107.32 | 107.50 | 106.94 | 107.15 | 127,298 | +0.12(+0.11%) |
Jun 24, 2015 | 107.43 | 107.43 | 106.69 | 107.03 | 157,488 | -0.43(-0.40%) |
Jun 23, 2015 | 107.50 | 107.58 | 106.72 | 107.46 | 162,626 | -0.04(-0.04%) |
Jun 22, 2015 | 107.79 | 108.16 | 106.65 | 107.50 | 232,516 | +0.23(+0.21%) |
Jun 19, 2015 | 107.87 | 107.87 | 107.16 | 107.27 | 181,122 | -0.50(-0.46%) |
Jun 18, 2015 | 106.57 | 108.30 | 106.26 | 107.77 | 159,604 | +1.55(+1.46%) |
Jun 17, 2015 | 106.58 | 107.04 | 105.83 | 106.22 | 105,280 | -0.16(-0.15%) |
Jun 16, 2015 | 105.22 | 106.70 | 105.22 | 106.38 | 156,682 | +0.83(+0.79%) |
Jun 15, 2015 | 105.50 | 105.83 | 105.00 | 105.55 | 211,892 | -0.49(-0.46%) |
Jun 12, 2015 | 106.43 | 107.14 | 105.72 | 106.04 | 258,217 | -0.66(-0.62%) |
Jun 11, 2015 | 105.18 | 106.70 | 105.18 | 106.70 | 176,133 | +1.51(+1.44%) |
Jun 10, 2015 | 104.30 | 106.12 | 103.90 | 105.19 | 226,973 | +1.31(+1.26%) |
Jun 09, 2015 | 103.66 | 104.40 | 103.36 | 103.88 | 358,916 | +0.38(+0.37%) |
Jun 08, 2015 | 102.81 | 104.04 | 102.58 | 103.50 | 175,570 | +0.47(+0.46%) |
Jun 05, 2015 | 101.75 | 103.37 | 101.53 | 103.03 | 256,324 | +1.55(+1.53%) |
Jun 04, 2015 | 102.92 | 103.60 | 100.89 | 101.48 | 206,369 | -2.05(-1.98%) |
Jun 03, 2015 | 102.43 | 104.21 | 102.36 | 103.53 | 198,893 | +1.20(+1.17%) |
Jun 02, 2015 | 101.18 | 102.99 | 100.91 | 102.33 | 144,892 | +0.41(+0.40%) |
Jun 01, 2015 | 101.79 | 102.48 | 101.02 | 101.92 | 122,867 | +0.59(+0.58%) |
May 29, 2015 | 102.17 | 102.89 | 100.29 | 101.33 | 135,066 | -1.06(-1.04%) |
May 28, 2015 | 102.21 | 103.11 | 101.01 | 102.39 | 285,949 | -0.35(-0.34%) |
May 27, 2015 | 102.51 | 102.91 | 101.18 | 102.74 | 152,159 | +0.76(+0.75%) |
May 26, 2015 | 102.57 | 103.06 | 101.28 | 101.98 | 129,030 | -1.16(-1.12%) |
May 22, 2015 | 104.30 | 103.14 | 103.14 | 103.14 | 120,200 | -1.07(-1.03%) |
May 21, 2015 | 104.24 | 104.88 | 103.66 | 104.21 | 103,781 | -0.26(-0.25%) |
May 20, 2015 | 104.38 | 104.79 | 103.69 | 104.47 | 143,293 | +0.44(+0.42%) |
May 19, 2015 | 105.00 | 105.00 | 103.73 | 104.03 | 178,172 | -0.73(-0.70%) |
May 18, 2015 | 104.56 | 105.25 | 103.92 | 104.76 | 186,734 | -0.04(-0.04%) |
May 15, 2015 | 105.31 | 105.83 | 104.47 | 104.80 | 208,497 | -0.28(-0.27%) |
May 14, 2015 | 104.00 | 105.29 | 104.00 | 105.08 | 186,001 | +1.59(+1.54%) |
May 13, 2015 | 103.23 | 103.98 | 102.88 | 103.49 | 124,560 | +0.28(+0.27%) |
May 12, 2015 | 102.20 | 103.47 | 101.05 | 103.21 | 205,850 | +0.60(+0.58%) |
May 11, 2015 | 102.56 | 103.28 | 102.38 | 102.61 | 162,640 | -0.29(-0.28%) |
May 08, 2015 | 102.73 | 103.51 | 101.72 | 102.90 | 299,736 | +1.31(+1.29%) |
May 07, 2015 | 101.77 | 101.88 | 101.09 | 101.59 | 251,193 | -0.31(-0.30%) |
May 06, 2015 | 101.65 | 102.06 | 100.42 | 101.90 | 239,208 | +0.29(+0.29%) |
May 05, 2015 | 102.50 | 103.01 | 100.60 | 101.61 | 255,306 | -0.89(-0.87%) |
May 04, 2015 | 102.32 | 103.06 | 102.10 | 102.50 | 290,582 | +0.11(+0.11%) |