Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 99.91 | 100.07 | 98.90 | 99.79 | 297,142 | +0.42(+0.43%) |
Jul 30, 2015 | 98.54 | 99.67 | 97.75 | 99.37 | 252,812 | +0.89(+0.90%) |
Jul 29, 2015 | 99.13 | 99.43 | 98.40 | 98.48 | 436,536 | -0.30(-0.31%) |
Jul 28, 2015 | 99.26 | 99.93 | 97.83 | 98.79 | 354,497 | +0.30(+0.30%) |
Jul 27, 2015 | 99.44 | 100.04 | 98.36 | 98.49 | 387,185 | -1.22(-1.22%) |
Jul 24, 2015 | 100.38 | 100.95 | 99.46 | 99.71 | 314,917 | -1.25(-1.24%) |
Jul 23, 2015 | 102.29 | 102.67 | 100.91 | 100.96 | 271,550 | -1.26(-1.23%) |
Jul 22, 2015 | 102.89 | 103.53 | 101.88 | 102.21 | 257,601 | -0.91(-0.88%) |
Jul 21, 2015 | 103.65 | 104.83 | 102.93 | 103.12 | 285,047 | -0.56(-0.54%) |
Jul 20, 2015 | 103.53 | 104.52 | 102.99 | 103.68 | 227,383 | +0.03(+0.03%) |
Jul 17, 2015 | 105.11 | 105.11 | 102.89 | 103.65 | 214,584 | -1.33(-1.27%) |
Jul 16, 2015 | 106.21 | 106.75 | 104.70 | 104.98 | 204,741 | -0.15(-0.14%) |
Jul 15, 2015 | 106.00 | 106.97 | 104.99 | 105.13 | 219,867 | -1.08(-1.02%) |
Jul 14, 2015 | 106.82 | 106.95 | 105.36 | 106.22 | 229,544 | -1.06(-0.99%) |
Jul 13, 2015 | 106.41 | 107.57 | 105.35 | 107.28 | 331,492 | +1.69(+1.60%) |
Jul 10, 2015 | 104.41 | 105.75 | 103.39 | 105.59 | 273,788 | +1.80(+1.73%) |
Jul 09, 2015 | 103.20 | 104.55 | 103.05 | 103.79 | 272,222 | +1.01(+0.99%) |
Jul 08, 2015 | 103.61 | 103.85 | 102.65 | 102.77 | 210,597 | -1.35(-1.29%) |
Jul 07, 2015 | 104.00 | 104.42 | 102.46 | 104.12 | 213,430 | -0.17(-0.17%) |
Jul 06, 2015 | 104.12 | 105.30 | 103.46 | 104.30 | 245,510 | -1.20(-1.14%) |
Jul 02, 2015 | 105.60 | 105.50 | 105.50 | 105.50 | 215,046 | -0.53(-0.50%) |
Jul 01, 2015 | 105.81 | 107.19 | 105.28 | 106.03 | 311,417 | +0.92(+0.88%) |
Jun 30, 2015 | 106.03 | 107.03 | 104.89 | 105.10 | 408,852 | -0.54(-0.51%) |
Jun 29, 2015 | 107.62 | 107.80 | 105.31 | 105.64 | 286,869 | -3.17(-2.91%) |
Jun 26, 2015 | 107.88 | 108.95 | 107.25 | 108.81 | 478,767 | +1.35(+1.25%) |
Jun 25, 2015 | 107.67 | 108.69 | 106.93 | 107.47 | 663,475 | -0.24(-0.22%) |
Jun 24, 2015 | 106.45 | 108.12 | 106.45 | 107.71 | 669,748 | +0.95(+0.89%) |
Jun 23, 2015 | 106.18 | 107.19 | 105.82 | 106.75 | 400,997 | +0.79(+0.75%) |
Jun 22, 2015 | 104.89 | 106.28 | 104.47 | 105.96 | 311,809 | +1.71(+1.64%) |
Jun 19, 2015 | 103.97 | 104.41 | 103.35 | 104.25 | 395,303 | -0.33(-0.31%) |
Jun 18, 2015 | 103.77 | 104.90 | 102.98 | 104.58 | 346,539 | +1.11(+1.08%) |
Jun 17, 2015 | 103.89 | 104.10 | 102.52 | 103.46 | 689,514 | +0.17(+0.17%) |
Jun 16, 2015 | 103.65 | 103.67 | 102.89 | 103.29 | 523,220 | -0.05(-0.04%) |
Jun 15, 2015 | 103.65 | 104.50 | 102.80 | 103.33 | 392,172 | -1.22(-1.16%) |
Jun 12, 2015 | 103.65 | 104.79 | 102.91 | 104.55 | 504,963 | +0.27(+0.26%) |
Jun 11, 2015 | 104.62 | 105.28 | 103.65 | 104.28 | 583,388 | -0.61(-0.58%) |
Jun 10, 2015 | 105.96 | 106.44 | 104.77 | 104.89 | 373,208 | -0.35(-0.34%) |
Jun 09, 2015 | 106.19 | 106.64 | 105.11 | 105.24 | 340,622 | -0.95(-0.89%) |
Jun 08, 2015 | 106.23 | 107.67 | 106.23 | 106.19 | 337,726 | +0.07(+0.06%) |
Jun 05, 2015 | 106.22 | 106.84 | 105.92 | 106.12 | 225,391 | -0.33(-0.31%) |
Jun 04, 2015 | 107.12 | 107.32 | 105.96 | 106.45 | 263,771 | -1.51(-1.40%) |
Jun 03, 2015 | 108.96 | 108.80 | 107.68 | 107.96 | 243,791 | -0.83(-0.76%) |
Jun 02, 2015 | 107.54 | 109.54 | 107.54 | 108.80 | 413,650 | +1.60(+1.50%) |
Jun 01, 2015 | 107.56 | 107.65 | 106.19 | 107.19 | 281,322 | +0.41(+0.38%) |
May 29, 2015 | 107.00 | 108.07 | 106.23 | 106.78 | 517,534 | -0.46(-0.43%) |
May 28, 2015 | 106.38 | 107.34 | 105.97 | 107.25 | 325,214 | +0.59(+0.55%) |
May 27, 2015 | 107.87 | 107.88 | 106.52 | 106.66 | 506,986 | -1.85(-1.70%) |
May 26, 2015 | 110.33 | 110.88 | 108.08 | 108.50 | 408,864 | -2.50(-2.26%) |
May 22, 2015 | 109.58 | 111.00 | 111.00 | 111.00 | 340,082 | +1.04(+0.94%) |
May 21, 2015 | 109.74 | 110.64 | 109.52 | 109.97 | 243,939 | -0.33(-0.29%) |
May 20, 2015 | 110.89 | 112.36 | 110.29 | 110.29 | 402,500 | -0.31(-0.28%) |
May 19, 2015 | 111.10 | 111.10 | 109.32 | 110.60 | 380,004 | -0.23(-0.21%) |
May 18, 2015 | 113.45 | 113.78 | 110.48 | 110.84 | 797,230 | -2.94(-2.59%) |
May 15, 2015 | 114.79 | 115.52 | 113.56 | 113.78 | 457,691 | -0.70(-0.61%) |
May 14, 2015 | 116.04 | 116.09 | 114.45 | 114.48 | 356,390 | -0.98(-0.85%) |
May 13, 2015 | 116.05 | 117.19 | 115.21 | 115.45 | 459,110 | +0.20(+0.17%) |
May 12, 2015 | 116.45 | 117.44 | 114.66 | 115.26 | 830,784 | -1.43(-1.23%) |
May 11, 2015 | 115.00 | 117.74 | 114.67 | 116.69 | 435,845 | +2.01(+1.75%) |
May 08, 2015 | 117.56 | 118.02 | 114.49 | 114.67 | 536,951 | -1.20(-1.04%) |
May 07, 2015 | 116.79 | 116.79 | 115.14 | 115.88 | 551,876 | -1.22(-1.04%) |
May 06, 2015 | 118.02 | 118.43 | 116.32 | 117.10 | 320,391 | -0.39(-0.33%) |
May 05, 2015 | 118.49 | 119.46 | 117.23 | 117.48 | 444,562 | -0.78(-0.66%) |
May 04, 2015 | 116.82 | 118.81 | 116.17 | 118.26 | 448,798 | +1.75(+1.50%) |