Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 107.51 | 108.71 | 106.41 | 107.06 | 78,240 | -0.26(-0.24%) |
Jul 30, 2015 | 106.54 | 108.49 | 105.81 | 107.32 | 204,908 | +0.59(+0.55%) |
Jul 29, 2015 | 107.04 | 108.08 | 106.26 | 106.73 | 72,587 | +0.11(+0.10%) |
Jul 28, 2015 | 106.60 | 107.01 | 104.92 | 106.63 | 54,346 | +0.75(+0.71%) |
Jul 27, 2015 | 105.17 | 107.03 | 104.35 | 105.87 | 76,761 | -0.44(-0.41%) |
Jul 24, 2015 | 107.95 | 108.49 | 106.17 | 106.31 | 78,164 | -1.49(-1.38%) |
Jul 23, 2015 | 109.42 | 109.71 | 107.37 | 107.80 | 71,899 | -1.68(-1.54%) |
Jul 22, 2015 | 108.74 | 109.76 | 108.74 | 109.48 | 56,333 | +0.44(+0.40%) |
Jul 21, 2015 | 110.83 | 110.92 | 108.64 | 109.04 | 53,369 | -1.63(-1.48%) |
Jul 20, 2015 | 111.76 | 111.80 | 109.81 | 110.67 | 57,146 | -0.72(-0.64%) |
Jul 17, 2015 | 113.08 | 113.93 | 110.40 | 111.39 | 62,161 | -1.93(-1.70%) |
Jul 16, 2015 | 111.52 | 114.22 | 111.52 | 113.32 | 54,497 | +2.59(+2.34%) |
Jul 15, 2015 | 111.28 | 111.28 | 110.24 | 110.73 | 54,381 | -0.77(-0.69%) |
Jul 14, 2015 | 111.97 | 111.97 | 110.62 | 111.51 | 34,279 | -0.15(-0.14%) |
Jul 13, 2015 | 112.44 | 112.77 | 110.36 | 111.66 | 90,780 | +0.00(+0.00%) |
Jul 10, 2015 | 110.29 | 111.81 | 110.09 | 111.66 | 64,226 | +1.49(+1.35%) |
Jul 09, 2015 | 112.48 | 112.48 | 109.47 | 110.17 | 89,541 | -0.68(-0.61%) |
Jul 08, 2015 | 111.02 | 111.34 | 110.13 | 110.85 | 109,306 | -1.22(-1.09%) |
Jul 07, 2015 | 112.63 | 113.33 | 110.59 | 112.07 | 61,579 | -0.42(-0.38%) |
Jul 06, 2015 | 112.03 | 113.56 | 111.10 | 112.49 | 60,941 | -0.64(-0.56%) |
Jul 02, 2015 | 114.21 | 113.13 | 113.13 | 113.13 | 99,059 | -0.28(-0.25%) |
Jul 01, 2015 | 112.55 | 114.76 | 110.34 | 113.41 | 129,398 | +5.35(+4.95%) |
Jun 30, 2015 | 108.85 | 108.99 | 106.84 | 108.06 | 134,652 | +0.45(+0.41%) |
Jun 29, 2015 | 109.67 | 110.22 | 107.55 | 107.61 | 76,434 | -2.87(-2.60%) |
Jun 26, 2015 | 111.31 | 111.59 | 109.88 | 110.48 | 106,013 | -0.73(-0.66%) |
Jun 25, 2015 | 111.33 | 111.77 | 110.07 | 111.22 | 60,198 | +0.18(+0.17%) |
Jun 24, 2015 | 111.69 | 112.09 | 110.03 | 111.03 | 51,496 | -1.04(-0.93%) |
Jun 23, 2015 | 110.94 | 112.65 | 110.33 | 112.08 | 96,729 | +1.00(+0.90%) |
Jun 22, 2015 | 112.08 | 112.24 | 110.93 | 111.07 | 71,693 | -0.69(-0.61%) |
Jun 19, 2015 | 111.73 | 112.44 | 110.03 | 111.76 | 73,270 | +0.36(+0.32%) |
Jun 18, 2015 | 109.97 | 111.94 | 109.16 | 111.40 | 50,284 | +1.93(+1.76%) |
Jun 17, 2015 | 110.23 | 110.23 | 108.84 | 109.47 | 28,654 | -0.38(-0.34%) |
Jun 16, 2015 | 109.21 | 110.38 | 108.58 | 109.84 | 43,804 | +0.41(+0.37%) |
Jun 15, 2015 | 110.59 | 110.59 | 108.88 | 109.44 | 58,540 | -2.16(-1.93%) |
Jun 12, 2015 | 112.56 | 113.16 | 111.28 | 111.59 | 27,896 | -1.24(-1.10%) |
Jun 11, 2015 | 113.10 | 113.21 | 112.19 | 112.83 | 31,734 | -0.34(-0.30%) |
Jun 10, 2015 | 112.43 | 114.49 | 112.36 | 113.17 | 62,997 | +1.41(+1.26%) |
Jun 09, 2015 | 110.91 | 111.95 | 110.28 | 111.76 | 48,885 | +0.56(+0.50%) |
Jun 08, 2015 | 110.30 | 111.93 | 110.30 | 111.20 | 41,532 | +0.95(+0.86%) |
Jun 05, 2015 | 109.31 | 110.40 | 108.85 | 110.25 | 91,460 | +0.39(+0.35%) |
Jun 04, 2015 | 110.41 | 110.73 | 109.33 | 109.87 | 21,808 | -1.33(-1.20%) |
Jun 03, 2015 | 110.50 | 111.52 | 109.82 | 111.20 | 84,304 | +0.74(+0.67%) |
Jun 02, 2015 | 109.95 | 111.64 | 109.62 | 110.45 | 87,778 | -0.09(-0.08%) |
Jun 01, 2015 | 111.05 | 111.33 | 109.47 | 110.54 | 50,155 | +0.14(+0.13%) |
May 29, 2015 | 111.31 | 112.25 | 110.10 | 110.40 | 59,125 | -1.18(-1.06%) |
May 28, 2015 | 111.50 | 111.78 | 110.59 | 111.58 | 36,728 | +0.15(+0.14%) |
May 27, 2015 | 109.12 | 112.09 | 108.56 | 111.42 | 102,447 | +2.67(+2.45%) |
May 26, 2015 | 109.01 | 109.32 | 107.74 | 108.76 | 93,316 | -0.45(-0.41%) |
May 22, 2015 | 110.26 | 109.21 | 109.21 | 109.21 | 38,518 | -1.10(-1.00%) |
May 21, 2015 | 110.49 | 111.21 | 109.92 | 110.31 | 112,866 | -0.14(-0.13%) |
May 20, 2015 | 110.43 | 111.45 | 110.05 | 110.45 | 61,324 | -0.03(-0.03%) |
May 19, 2015 | 111.58 | 111.58 | 110.28 | 110.48 | 58,976 | -0.92(-0.82%) |
May 18, 2015 | 109.81 | 111.66 | 107.55 | 111.40 | 162,822 | +1.21(+1.10%) |
May 15, 2015 | 111.20 | 111.20 | 109.93 | 110.19 | 106,819 | -0.87(-0.78%) |
May 14, 2015 | 110.40 | 111.66 | 110.15 | 111.06 | 110,254 | +1.24(+1.13%) |
May 13, 2015 | 110.42 | 110.51 | 109.27 | 109.83 | 83,715 | -0.13(-0.12%) |
May 12, 2015 | 110.47 | 110.47 | 108.46 | 109.96 | 112,196 | -1.23(-1.10%) |
May 11, 2015 | 110.75 | 112.19 | 110.75 | 111.19 | 51,250 | +0.18(+0.16%) |
May 08, 2015 | 111.07 | 112.53 | 111.01 | 111.01 | 93,018 | +0.70(+0.63%) |
May 07, 2015 | 110.55 | 111.06 | 109.84 | 110.31 | 119,568 | -0.01(-0.01%) |
May 06, 2015 | 110.56 | 111.35 | 109.58 | 110.32 | 78,086 | -0.34(-0.31%) |
May 05, 2015 | 111.79 | 111.79 | 109.66 | 110.66 | 76,774 | -1.28(-1.15%) |
May 04, 2015 | 111.73 | 112.83 | 110.88 | 111.94 | 56,251 | +0.65(+0.58%) |