Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.55 | 107.25 | 105.49 | 106.66 | 1,510,075 | +1.40(+1.33%) |
Jul 30, 2015 | 105.81 | 106.21 | 104.65 | 105.26 | 1,317,800 | -0.59(-0.55%) |
Jul 29, 2015 | 102.97 | 106.27 | 102.84 | 105.85 | 2,174,233 | +3.44(+3.36%) |
Jul 28, 2015 | 102.15 | 102.63 | 98.77 | 102.41 | 3,037,045 | +0.42(+0.41%) |
Jul 27, 2015 | 102.23 | 102.48 | 101.47 | 101.99 | 1,375,836 | -0.39(-0.38%) |
Jul 24, 2015 | 102.63 | 102.85 | 102.15 | 102.38 | 630,031 | -0.50(-0.49%) |
Jul 23, 2015 | 101.46 | 103.97 | 101.46 | 102.88 | 1,169,584 | +1.34(+1.32%) |
Jul 22, 2015 | 101.18 | 101.78 | 101.12 | 101.54 | 786,659 | +0.09(+0.09%) |
Jul 21, 2015 | 102.80 | 102.95 | 100.92 | 101.45 | 1,165,328 | -1.14(-1.11%) |
Jul 20, 2015 | 102.48 | 102.86 | 101.26 | 102.59 | 674,820 | +0.11(+0.11%) |
Jul 17, 2015 | 103.29 | 103.44 | 102.42 | 102.48 | 1,455,957 | -1.17(-1.12%) |
Jul 16, 2015 | 103.00 | 103.75 | 102.46 | 103.65 | 732,745 | +0.78(+0.76%) |
Jul 15, 2015 | 103.59 | 103.90 | 102.41 | 102.87 | 771,937 | -0.82(-0.79%) |
Jul 14, 2015 | 102.47 | 104.07 | 102.27 | 103.69 | 981,342 | +1.32(+1.29%) |
Jul 13, 2015 | 101.42 | 102.54 | 101.11 | 102.36 | 770,227 | +1.59(+1.58%) |
Jul 10, 2015 | 101.10 | 101.57 | 100.67 | 100.77 | 792,380 | +0.69(+0.69%) |
Jul 09, 2015 | 99.81 | 100.59 | 99.77 | 100.08 | 1,308,340 | +1.18(+1.19%) |
Jul 08, 2015 | 100.39 | 100.76 | 98.68 | 98.90 | 1,442,498 | -2.12(-2.10%) |
Jul 07, 2015 | 101.07 | 101.22 | 99.62 | 101.02 | 1,643,415 | +0.28(+0.27%) |
Jul 06, 2015 | 100.12 | 100.75 | 99.85 | 100.75 | 1,648,519 | -0.44(-0.43%) |
Jul 02, 2015 | 102.15 | 101.18 | 101.18 | 101.18 | 1,550,458 | -1.21(-1.18%) |
Jul 01, 2015 | 101.93 | 103.35 | 101.17 | 102.39 | 1,689,736 | +0.81(+0.80%) |
Jun 30, 2015 | 100.73 | 101.63 | 100.16 | 101.58 | 1,482,931 | +1.53(+1.53%) |
Jun 29, 2015 | 101.14 | 101.66 | 99.96 | 100.04 | 1,395,032 | -1.87(-1.83%) |
Jun 26, 2015 | 101.64 | 102.04 | 101.19 | 101.91 | 1,490,078 | +0.56(+0.55%) |
Jun 25, 2015 | 99.77 | 102.28 | 99.30 | 101.35 | 1,584,408 | +1.94(+1.96%) |
Jun 24, 2015 | 100.30 | 100.34 | 99.41 | 99.41 | 1,028,429 | -1.06(-1.06%) |
Jun 23, 2015 | 101.15 | 101.48 | 100.19 | 100.47 | 1,010,423 | -0.72(-0.71%) |
Jun 22, 2015 | 102.38 | 102.65 | 100.91 | 101.19 | 761,971 | -0.23(-0.22%) |
Jun 19, 2015 | 101.10 | 101.84 | 100.63 | 101.42 | 931,716 | +0.66(+0.66%) |
Jun 18, 2015 | 100.96 | 101.36 | 100.51 | 100.75 | 819,746 | +0.13(+0.13%) |
Jun 17, 2015 | 101.27 | 101.34 | 100.28 | 100.62 | 755,171 | -0.34(-0.33%) |
Jun 16, 2015 | 100.23 | 101.22 | 99.90 | 100.96 | 1,134,632 | +1.00(+1.00%) |
Jun 15, 2015 | 99.81 | 100.15 | 99.26 | 99.96 | 1,124,052 | -0.49(-0.49%) |
Jun 12, 2015 | 100.80 | 101.46 | 100.43 | 100.45 | 848,157 | -1.06(-1.04%) |
Jun 11, 2015 | 101.39 | 101.83 | 101.27 | 101.51 | 1,078,165 | +0.38(+0.37%) |
Jun 10, 2015 | 100.44 | 101.65 | 100.38 | 101.13 | 1,473,864 | +0.65(+0.65%) |
Jun 09, 2015 | 100.85 | 100.92 | 100.21 | 100.48 | 1,497,450 | -0.52(-0.51%) |
Jun 08, 2015 | 100.39 | 101.39 | 99.92 | 101.00 | 1,645,409 | +0.99(+0.99%) |
Jun 05, 2015 | 100.03 | 100.42 | 99.45 | 100.01 | 1,668,444 | -0.32(-0.32%) |
Jun 04, 2015 | 97.73 | 100.62 | 97.73 | 100.33 | 2,331,695 | +1.98(+2.01%) |
Jun 03, 2015 | 98.82 | 99.12 | 97.99 | 98.35 | 1,201,011 | -0.53(-0.53%) |
Jun 02, 2015 | 99.05 | 99.25 | 98.47 | 98.88 | 920,163 | -0.57(-0.57%) |
Jun 01, 2015 | 98.99 | 99.61 | 98.63 | 99.45 | 1,024,399 | +0.61(+0.62%) |
May 29, 2015 | 99.78 | 100.12 | 98.62 | 98.84 | 1,479,542 | -0.80(-0.81%) |
May 28, 2015 | 100.09 | 100.42 | 99.29 | 99.64 | 1,014,142 | -0.45(-0.45%) |
May 27, 2015 | 100.34 | 100.92 | 99.96 | 100.09 | 1,109,564 | -0.31(-0.31%) |
May 26, 2015 | 101.19 | 101.84 | 100.15 | 100.40 | 1,638,111 | -1.34(-1.32%) |
May 22, 2015 | 100.91 | 101.74 | 101.74 | 101.74 | 2,985,277 | +0.89(+0.88%) |
May 21, 2015 | 100.18 | 101.02 | 99.99 | 100.86 | 1,290,598 | +0.68(+0.68%) |
May 20, 2015 | 99.49 | 101.01 | 99.30 | 100.18 | 2,065,885 | +1.01(+1.02%) |
May 19, 2015 | 99.87 | 100.03 | 99.12 | 99.16 | 2,311,706 | -0.34(-0.34%) |
May 18, 2015 | 98.54 | 99.68 | 98.26 | 99.50 | 2,397,723 | +1.22(+1.24%) |
May 15, 2015 | 98.86 | 98.90 | 98.17 | 98.28 | 1,223,580 | -0.34(-0.34%) |
May 14, 2015 | 98.22 | 98.64 | 97.75 | 98.62 | 2,442,814 | +0.95(+0.97%) |
May 13, 2015 | 97.86 | 98.58 | 97.20 | 97.67 | 1,531,855 | +0.22(+0.22%) |
May 12, 2015 | 97.71 | 98.36 | 97.35 | 97.45 | 1,120,830 | -0.97(-0.99%) |
May 11, 2015 | 98.98 | 99.34 | 98.37 | 98.43 | 1,019,699 | -0.79(-0.79%) |
May 08, 2015 | 100.23 | 100.55 | 99.04 | 99.21 | 862,470 | +0.01(+0.01%) |
May 07, 2015 | 98.22 | 99.60 | 98.22 | 99.20 | 997,871 | +0.99(+1.01%) |
May 06, 2015 | 98.38 | 98.91 | 97.81 | 98.22 | 1,184,314 | -0.08(-0.08%) |
May 05, 2015 | 99.11 | 99.61 | 98.23 | 98.29 | 1,504,305 | -1.58(-1.59%) |
May 04, 2015 | 99.99 | 101.04 | 99.61 | 99.87 | 1,406,093 | -0.49(-0.48%) |