Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 106.01 | 106.66 | 105.56 | 106.53 | 1,565,207 | +0.91(+0.86%) |
Jul 30, 2015 | 104.50 | 106.17 | 103.46 | 105.63 | 849,148 | +0.33(+0.31%) |
Jul 29, 2015 | 104.77 | 105.62 | 104.49 | 105.30 | 779,838 | +0.79(+0.76%) |
Jul 28, 2015 | 104.74 | 104.74 | 103.45 | 104.51 | 847,654 | +0.35(+0.34%) |
Jul 27, 2015 | 102.97 | 104.21 | 102.44 | 104.15 | 1,124,320 | +0.81(+0.78%) |
Jul 24, 2015 | 104.23 | 104.85 | 103.25 | 103.34 | 752,563 | -1.00(-0.96%) |
Jul 23, 2015 | 105.95 | 106.14 | 104.16 | 104.35 | 723,629 | -1.61(-1.52%) |
Jul 22, 2015 | 103.75 | 105.99 | 103.40 | 105.95 | 1,185,062 | +2.11(+2.03%) |
Jul 21, 2015 | 104.50 | 104.81 | 103.37 | 103.84 | 537,770 | -0.83(-0.79%) |
Jul 20, 2015 | 104.56 | 104.96 | 104.30 | 104.67 | 542,275 | +0.12(+0.12%) |
Jul 17, 2015 | 104.03 | 104.73 | 103.98 | 104.54 | 818,254 | +0.21(+0.20%) |
Jul 16, 2015 | 104.10 | 104.55 | 103.63 | 104.33 | 859,229 | +0.98(+0.95%) |
Jul 15, 2015 | 104.44 | 104.59 | 103.27 | 103.35 | 946,736 | -1.07(-1.03%) |
Jul 14, 2015 | 103.76 | 104.56 | 103.49 | 104.43 | 1,081,979 | +0.54(+0.52%) |
Jul 13, 2015 | 103.40 | 103.94 | 103.15 | 103.89 | 779,898 | +0.89(+0.86%) |
Jul 10, 2015 | 103.74 | 104.12 | 102.56 | 103.00 | 710,355 | +0.44(+0.43%) |
Jul 09, 2015 | 104.20 | 104.53 | 102.47 | 102.56 | 916,334 | -0.30(-0.29%) |
Jul 08, 2015 | 103.72 | 104.01 | 102.65 | 102.86 | 1,030,719 | -1.44(-1.38%) |
Jul 07, 2015 | 103.23 | 104.50 | 101.78 | 104.30 | 1,329,394 | +1.14(+1.10%) |
Jul 06, 2015 | 103.09 | 103.52 | 102.61 | 103.16 | 1,672,281 | -0.77(-0.74%) |
Jul 02, 2015 | 103.75 | 103.93 | 103.93 | 103.93 | 1,842,347 | +0.97(+0.94%) |
Jul 01, 2015 | 106.84 | 106.99 | 102.96 | 102.96 | 2,905,707 | -0.02(-0.02%) |
Jun 30, 2015 | 103.58 | 103.91 | 102.86 | 102.98 | 1,487,251 | +0.37(+0.36%) |
Jun 29, 2015 | 103.52 | 104.04 | 102.55 | 102.61 | 984,110 | -1.60(-1.53%) |
Jun 26, 2015 | 104.80 | 104.98 | 103.77 | 104.21 | 1,619,541 | -0.24(-0.23%) |
Jun 25, 2015 | 104.90 | 105.41 | 104.38 | 104.45 | 1,294,891 | -0.06(-0.06%) |
Jun 24, 2015 | 105.99 | 106.26 | 104.41 | 104.51 | 1,222,010 | -1.49(-1.41%) |
Jun 23, 2015 | 106.67 | 106.71 | 105.91 | 106.00 | 1,086,884 | -0.12(-0.12%) |
Jun 22, 2015 | 106.89 | 106.89 | 105.88 | 106.12 | 1,172,054 | +0.05(+0.05%) |
Jun 19, 2015 | 106.48 | 106.61 | 105.72 | 106.07 | 1,420,458 | -0.68(-0.64%) |
Jun 18, 2015 | 106.80 | 107.17 | 105.96 | 106.75 | 1,405,117 | +1.06(+1.00%) |
Jun 17, 2015 | 104.94 | 106.03 | 104.89 | 105.70 | 1,366,140 | +1.18(+1.13%) |
Jun 16, 2015 | 103.88 | 105.21 | 103.33 | 104.52 | 1,276,612 | +0.64(+0.62%) |
Jun 15, 2015 | 106.42 | 106.42 | 103.47 | 103.88 | 2,628,955 | -3.10(-2.90%) |
Jun 12, 2015 | 106.75 | 106.75 | 106.37 | 106.98 | 613,500 | -0.45(-0.42%) |
Jun 11, 2015 | 108.36 | 108.41 | 107.24 | 107.43 | 767,188 | -0.64(-0.59%) |
Jun 10, 2015 | 106.94 | 108.25 | 106.71 | 108.07 | 890,865 | +1.28(+1.20%) |
Jun 09, 2015 | 106.57 | 106.95 | 105.55 | 106.79 | 779,074 | +0.37(+0.35%) |
Jun 08, 2015 | 106.16 | 107.49 | 105.65 | 106.42 | 1,062,806 | +0.91(+0.86%) |
Jun 05, 2015 | 105.75 | 105.98 | 104.75 | 105.51 | 793,929 | -0.60(-0.57%) |
Jun 04, 2015 | 107.55 | 107.73 | 105.92 | 106.11 | 800,308 | -1.63(-1.52%) |
Jun 03, 2015 | 107.20 | 107.77 | 106.27 | 107.75 | 933,181 | +1.22(+1.14%) |
Jun 02, 2015 | 105.79 | 106.89 | 105.03 | 106.53 | 741,865 | +0.16(+0.15%) |
Jun 01, 2015 | 105.44 | 107.16 | 105.44 | 106.37 | 942,765 | +1.73(+1.65%) |
May 29, 2015 | 105.65 | 105.80 | 104.15 | 104.64 | 874,628 | -1.01(-0.96%) |
May 28, 2015 | 104.95 | 105.90 | 104.66 | 105.65 | 565,947 | +0.70(+0.67%) |
May 27, 2015 | 104.54 | 105.15 | 104.10 | 104.95 | 561,735 | +0.67(+0.64%) |
May 26, 2015 | 104.86 | 105.25 | 104.14 | 104.29 | 923,405 | -0.70(-0.67%) |
May 22, 2015 | 105.58 | 104.99 | 104.99 | 104.99 | 621,213 | -0.65(-0.61%) |
May 21, 2015 | 105.86 | 106.50 | 105.12 | 105.64 | 671,446 | -0.45(-0.43%) |
May 20, 2015 | 106.12 | 106.94 | 105.76 | 106.09 | 729,018 | +0.01(+0.01%) |
May 19, 2015 | 105.73 | 106.82 | 105.53 | 106.08 | 1,064,040 | +0.44(+0.42%) |
May 18, 2015 | 105.30 | 106.00 | 105.03 | 105.64 | 810,113 | +0.50(+0.47%) |
May 15, 2015 | 104.49 | 105.19 | 103.98 | 105.14 | 903,070 | +0.83(+0.80%) |
May 14, 2015 | 103.41 | 104.37 | 103.13 | 104.30 | 1,169,233 | +1.69(+1.64%) |
May 13, 2015 | 102.61 | 103.43 | 102.18 | 102.62 | 868,769 | -0.06(-0.06%) |
May 12, 2015 | 103.49 | 103.58 | 102.06 | 102.68 | 1,160,151 | -1.37(-1.31%) |
May 11, 2015 | 102.89 | 105.25 | 102.89 | 104.05 | 1,398,939 | +0.80(+0.77%) |
May 08, 2015 | 102.83 | 103.73 | 102.83 | 103.25 | 961,318 | +0.90(+0.88%) |
May 07, 2015 | 101.99 | 102.96 | 101.77 | 102.35 | 1,449,609 | +0.20(+0.20%) |
May 06, 2015 | 103.42 | 103.45 | 101.87 | 102.15 | 916,190 | -0.58(-0.56%) |
May 05, 2015 | 103.38 | 103.54 | 102.45 | 102.72 | 1,484,793 | -1.13(-1.09%) |
May 04, 2015 | 103.64 | 104.67 | 103.38 | 103.86 | 1,118,769 | +0.11(+0.11%) |