Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 107.19 | 107.85 | 105.84 | 106.65 | 3,138,675 | +0.13(+0.12%) |
Jul 30, 2015 | 106.64 | 107.77 | 105.15 | 106.52 | 4,769,876 | +6.14(+6.11%) |
Jul 29, 2015 | 99.16 | 100.73 | 98.50 | 100.39 | 2,288,688 | +0.99(+0.99%) |
Jul 28, 2015 | 96.92 | 100.12 | 96.17 | 99.40 | 2,488,521 | +2.99(+3.11%) |
Jul 27, 2015 | 96.55 | 97.04 | 96.08 | 96.41 | 2,158,777 | -0.93(-0.95%) |
Jul 24, 2015 | 99.07 | 99.32 | 96.87 | 97.33 | 2,059,959 | -1.98(-2.00%) |
Jul 23, 2015 | 99.51 | 99.51 | 98.20 | 99.32 | 2,607,690 | -0.07(-0.07%) |
Jul 22, 2015 | 99.71 | 100.33 | 99.25 | 99.38 | 2,106,413 | -0.48(-0.48%) |
Jul 21, 2015 | 101.38 | 101.52 | 99.32 | 99.86 | 1,198,608 | -1.35(-1.33%) |
Jul 20, 2015 | 101.84 | 101.90 | 101.07 | 101.21 | 973,193 | -0.73(-0.71%) |
Jul 17, 2015 | 102.58 | 102.59 | 101.38 | 101.94 | 895,850 | -0.64(-0.63%) |
Jul 16, 2015 | 103.14 | 103.37 | 102.03 | 102.58 | 3,353,965 | -0.32(-0.31%) |
Jul 15, 2015 | 102.51 | 103.60 | 102.17 | 102.90 | 1,510,758 | +0.23(+0.22%) |
Jul 14, 2015 | 102.05 | 103.16 | 101.95 | 102.67 | 1,033,707 | +0.52(+0.51%) |
Jul 13, 2015 | 102.56 | 102.89 | 101.85 | 102.15 | 962,865 | +0.42(+0.41%) |
Jul 10, 2015 | 100.30 | 102.00 | 98.98 | 101.73 | 1,381,940 | +2.75(+2.78%) |
Jul 09, 2015 | 100.72 | 101.26 | 98.95 | 98.98 | 2,189,732 | -0.55(-0.55%) |
Jul 08, 2015 | 101.38 | 101.80 | 99.49 | 99.53 | 2,071,033 | -2.94(-2.87%) |
Jul 07, 2015 | 101.91 | 102.72 | 100.97 | 102.47 | 1,515,941 | +0.61(+0.59%) |
Jul 06, 2015 | 101.87 | 102.66 | 101.41 | 101.86 | 1,150,995 | -0.95(-0.92%) |
Jul 02, 2015 | 104.18 | 102.81 | 102.81 | 102.81 | 1,965,727 | -0.85(-0.82%) |
Jul 01, 2015 | 102.56 | 103.78 | 102.56 | 103.67 | 1,559,163 | +1.27(+1.24%) |
Jun 30, 2015 | 103.18 | 103.60 | 102.30 | 102.40 | 1,591,124 | -0.22(-0.22%) |
Jun 29, 2015 | 105.23 | 105.60 | 102.45 | 102.62 | 2,342,332 | -3.10(-2.93%) |
Jun 26, 2015 | 106.53 | 106.86 | 105.28 | 105.72 | 3,477,532 | -0.56(-0.53%) |
Jun 25, 2015 | 107.49 | 107.74 | 105.80 | 106.28 | 1,152,513 | -0.66(-0.62%) |
Jun 24, 2015 | 107.38 | 107.42 | 106.36 | 106.94 | 1,165,063 | -0.86(-0.79%) |
Jun 23, 2015 | 108.48 | 109.07 | 107.61 | 107.80 | 1,365,061 | -0.73(-0.67%) |
Jun 22, 2015 | 108.61 | 109.09 | 107.99 | 108.53 | 1,205,568 | +0.51(+0.47%) |
Jun 19, 2015 | 109.06 | 109.47 | 107.95 | 108.02 | 1,131,383 | -1.32(-1.20%) |
Jun 18, 2015 | 109.31 | 109.88 | 109.31 | 109.34 | 1,204,313 | +0.57(+0.53%) |
Jun 17, 2015 | 108.82 | 109.21 | 108.06 | 108.77 | 1,015,860 | +0.34(+0.32%) |
Jun 16, 2015 | 107.30 | 108.72 | 107.30 | 108.42 | 869,379 | +1.18(+1.10%) |
Jun 15, 2015 | 107.27 | 107.98 | 106.51 | 107.25 | 1,046,981 | -0.61(-0.57%) |
Jun 12, 2015 | 108.40 | 108.94 | 107.67 | 107.86 | 815,039 | -0.93(-0.86%) |
Jun 11, 2015 | 108.75 | 109.75 | 108.62 | 108.79 | 880,188 | +0.19(+0.18%) |
Jun 10, 2015 | 108.25 | 108.90 | 107.85 | 108.59 | 885,846 | +1.12(+1.05%) |
Jun 09, 2015 | 107.98 | 108.33 | 106.90 | 107.47 | 1,243,999 | -0.08(-0.08%) |
Jun 08, 2015 | 108.24 | 108.47 | 107.55 | 107.55 | 763,053 | -0.77(-0.71%) |
Jun 05, 2015 | 108.16 | 108.62 | 107.59 | 108.33 | 1,138,619 | -0.26(-0.24%) |
Jun 04, 2015 | 107.95 | 109.54 | 107.65 | 108.59 | 1,891,295 | -1.79(-1.62%) |
Jun 03, 2015 | 110.23 | 110.94 | 110.14 | 110.38 | 1,605,499 | +0.14(+0.13%) |
Jun 02, 2015 | 109.49 | 110.69 | 108.84 | 110.24 | 1,346,662 | +0.52(+0.47%) |
Jun 01, 2015 | 109.87 | 110.20 | 108.86 | 109.72 | 887,554 | +0.51(+0.47%) |
May 29, 2015 | 110.02 | 110.43 | 108.94 | 109.20 | 1,433,661 | -1.07(-0.97%) |
May 28, 2015 | 109.36 | 110.36 | 109.27 | 110.28 | 700,558 | +0.49(+0.45%) |
May 27, 2015 | 108.64 | 110.17 | 108.31 | 109.79 | 830,269 | +1.12(+1.03%) |
May 26, 2015 | 108.66 | 108.95 | 108.12 | 108.67 | 899,900 | -0.54(-0.50%) |
May 22, 2015 | 109.77 | 109.21 | 109.21 | 109.21 | 1,088,686 | -0.91(-0.82%) |
May 21, 2015 | 109.17 | 110.43 | 109.08 | 110.12 | 818,746 | +0.65(+0.59%) |
May 20, 2015 | 109.92 | 110.14 | 109.24 | 109.47 | 861,062 | -0.29(-0.26%) |
May 19, 2015 | 110.11 | 111.15 | 109.50 | 109.76 | 1,022,163 | -0.31(-0.28%) |
May 18, 2015 | 110.43 | 110.57 | 109.65 | 110.08 | 708,253 | -0.41(-0.37%) |
May 15, 2015 | 110.09 | 110.84 | 109.52 | 110.48 | 1,221,609 | +0.64(+0.58%) |
May 14, 2015 | 108.64 | 109.93 | 107.77 | 109.84 | 1,338,664 | +1.99(+1.84%) |
May 13, 2015 | 107.64 | 108.68 | 106.87 | 107.86 | 2,570,834 | +0.35(+0.32%) |
May 12, 2015 | 107.86 | 108.44 | 107.26 | 107.51 | 1,025,918 | -1.14(-1.05%) |
May 11, 2015 | 109.67 | 110.14 | 108.61 | 108.65 | 1,221,825 | -1.46(-1.33%) |
May 08, 2015 | 110.03 | 110.89 | 109.82 | 110.11 | 1,237,652 | +1.32(+1.22%) |
May 07, 2015 | 108.10 | 109.06 | 107.44 | 108.78 | 1,062,367 | +0.48(+0.44%) |
May 06, 2015 | 108.93 | 109.48 | 107.68 | 108.31 | 982,660 | +0.10(+0.10%) |
May 05, 2015 | 110.27 | 110.82 | 107.87 | 108.20 | 1,369,277 | -1.61(-1.47%) |
May 04, 2015 | 110.08 | 110.92 | 109.47 | 109.81 | 1,508,384 | +0.73(+0.67%) |