Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.26 | 105.24 | 102.72 | 104.28 | 1,001,300 | +1.32(+1.28%) |
Jul 30, 2015 | 102.96 | 103.92 | 99.65 | 102.96 | 1,120,978 | -0.78(-0.75%) |
Jul 29, 2015 | 106.18 | 106.67 | 101.55 | 103.74 | 1,061,089 | -1.75(-1.66%) |
Jul 28, 2015 | 104.55 | 106.27 | 103.10 | 105.49 | 1,295,653 | +1.12(+1.07%) |
Jul 27, 2015 | 108.00 | 108.13 | 103.78 | 104.37 | 1,398,563 | -4.17(-3.84%) |
Jul 24, 2015 | 112.49 | 113.57 | 108.28 | 108.54 | 1,013,275 | -4.67(-4.13%) |
Jul 23, 2015 | 115.17 | 115.66 | 112.30 | 113.21 | 544,232 | -1.21(-1.06%) |
Jul 22, 2015 | 112.67 | 115.35 | 112.01 | 114.42 | 660,937 | +0.55(+0.48%) |
Jul 21, 2015 | 116.14 | 116.30 | 112.56 | 113.87 | 656,269 | -1.90(-1.64%) |
Jul 20, 2015 | 117.85 | 118.09 | 115.01 | 115.77 | 672,242 | -1.27(-1.09%) |
Jul 17, 2015 | 117.49 | 117.88 | 114.24 | 117.04 | 713,592 | -0.65(-0.55%) |
Jul 16, 2015 | 117.06 | 118.86 | 116.31 | 117.69 | 820,594 | +1.81(+1.56%) |
Jul 15, 2015 | 118.83 | 121.68 | 115.48 | 115.88 | 1,835,985 | -1.58(-1.35%) |
Jul 14, 2015 | 113.61 | 117.97 | 113.10 | 117.46 | 1,365,459 | +4.46(+3.95%) |
Jul 13, 2015 | 109.25 | 113.50 | 108.58 | 113.00 | 1,019,162 | +4.67(+4.31%) |
Jul 10, 2015 | 109.77 | 109.82 | 107.04 | 108.33 | 736,733 | +0.22(+0.20%) |
Jul 09, 2015 | 106.80 | 109.36 | 106.64 | 108.11 | 625,696 | +2.11(+1.99%) |
Jul 08, 2015 | 108.23 | 108.93 | 105.31 | 106.00 | 715,956 | -3.32(-3.04%) |
Jul 07, 2015 | 108.73 | 109.50 | 106.52 | 109.32 | 811,023 | +0.74(+0.68%) |
Jul 06, 2015 | 104.22 | 109.21 | 104.22 | 108.58 | 1,248,775 | +3.00(+2.84%) |
Jul 02, 2015 | 104.40 | 105.58 | 105.58 | 105.58 | 907,400 | +1.13(+1.08%) |
Jul 01, 2015 | 105.15 | 105.86 | 102.42 | 104.45 | 849,445 | +0.24(+0.23%) |
Jun 30, 2015 | 103.01 | 104.34 | 101.71 | 104.21 | 1,182,340 | +3.39(+3.36%) |
Jun 29, 2015 | 101.86 | 104.55 | 100.59 | 100.82 | 874,993 | -3.23(-3.10%) |
Jun 26, 2015 | 104.86 | 105.59 | 102.42 | 104.05 | 1,865,830 | -0.40(-0.38%) |
Jun 25, 2015 | 105.43 | 107.23 | 103.17 | 104.45 | 943,246 | -0.84(-0.80%) |
Jun 24, 2015 | 109.19 | 109.34 | 105.17 | 105.29 | 849,636 | -4.02(-3.68%) |
Jun 23, 2015 | 109.51 | 109.74 | 107.11 | 109.31 | 791,093 | +0.09(+0.08%) |
Jun 22, 2015 | 108.53 | 109.83 | 108.11 | 109.22 | 680,420 | +1.45(+1.35%) |
Jun 19, 2015 | 109.50 | 109.50 | 106.56 | 107.77 | 1,387,995 | -1.13(-1.04%) |
Jun 18, 2015 | 105.68 | 110.99 | 105.45 | 108.90 | 880,597 | +3.51(+3.33%) |
Jun 17, 2015 | 104.42 | 105.79 | 104.06 | 105.39 | 492,590 | +1.32(+1.27%) |
Jun 16, 2015 | 103.09 | 104.55 | 103.00 | 104.07 | 769,632 | +0.39(+0.38%) |
Jun 15, 2015 | 105.17 | 105.76 | 103.23 | 103.68 | 822,976 | -1.81(-1.72%) |
Jun 12, 2015 | 105.31 | 106.51 | 104.29 | 105.49 | 568,639 | -0.62(-0.58%) |
Jun 11, 2015 | 105.69 | 106.18 | 103.83 | 106.11 | 795,528 | +0.58(+0.55%) |
Jun 10, 2015 | 106.25 | 106.25 | 102.57 | 105.53 | 1,078,901 | -0.72(-0.68%) |
Jun 09, 2015 | 107.14 | 107.19 | 104.34 | 106.25 | 797,489 | -0.75(-0.70%) |
Jun 08, 2015 | 108.87 | 109.81 | 105.64 | 107.00 | 873,029 | -1.94(-1.78%) |
Jun 05, 2015 | 107.29 | 109.14 | 106.01 | 108.94 | 1,101,187 | +2.10(+1.97%) |
Jun 04, 2015 | 108.09 | 109.01 | 105.89 | 106.84 | 1,183,450 | -2.14(-1.96%) |
Jun 03, 2015 | 107.93 | 109.09 | 106.75 | 108.98 | 937,341 | +0.98(+0.91%) |
Jun 02, 2015 | 109.52 | 111.00 | 107.80 | 108.00 | 1,103,578 | -1.68(-1.53%) |
Jun 01, 2015 | 111.63 | 113.55 | 108.30 | 109.68 | 1,135,167 | -0.47(-0.43%) |
May 29, 2015 | 107.90 | 111.08 | 107.06 | 110.15 | 1,246,321 | +2.01(+1.86%) |
May 28, 2015 | 107.92 | 108.69 | 106.11 | 108.14 | 639,191 | +0.22(+0.20%) |
May 27, 2015 | 107.54 | 108.58 | 106.58 | 107.92 | 1,075,718 | +0.63(+0.59%) |
May 26, 2015 | 107.46 | 108.40 | 104.73 | 107.29 | 879,939 | -0.40(-0.37%) |
May 22, 2015 | 108.00 | 107.69 | 107.69 | 107.69 | 694,700 | -0.72(-0.66%) |
May 21, 2015 | 110.17 | 110.88 | 108.18 | 108.41 | 611,970 | -1.26(-1.15%) |
May 20, 2015 | 108.33 | 111.11 | 106.28 | 109.67 | 767,639 | +1.42(+1.31%) |
May 19, 2015 | 108.11 | 109.10 | 107.30 | 108.25 | 556,793 | +0.60(+0.56%) |
May 18, 2015 | 106.51 | 108.52 | 106.33 | 107.65 | 829,598 | +0.79(+0.74%) |
May 15, 2015 | 107.30 | 107.65 | 105.66 | 106.86 | 779,054 | +0.08(+0.07%) |
May 14, 2015 | 104.99 | 107.70 | 102.88 | 106.78 | 1,199,885 | +2.52(+2.42%) |
May 13, 2015 | 105.63 | 106.17 | 103.07 | 104.26 | 598,201 | -0.74(-0.70%) |
May 12, 2015 | 103.59 | 105.70 | 102.75 | 105.00 | 794,322 | +0.39(+0.37%) |
May 11, 2015 | 104.00 | 105.42 | 103.61 | 104.61 | 780,426 | +0.78(+0.75%) |
May 08, 2015 | 104.16 | 106.90 | 102.44 | 103.83 | 1,363,057 | +1.75(+1.71%) |
May 07, 2015 | 100.63 | 103.64 | 100.32 | 102.08 | 1,202,535 | +1.54(+1.53%) |
May 06, 2015 | 98.81 | 100.69 | 98.38 | 100.54 | 1,322,698 | +3.04(+3.12%) |
May 05, 2015 | 100.36 | 100.81 | 97.21 | 97.50 | 940,699 | -3.50(-3.47%) |
May 04, 2015 | 99.26 | 104.77 | 98.51 | 101.00 | 1,449,525 | +2.72(+2.77%) |