Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.62 | 106.28 | 105.24 | 105.70 | 311,514 | +0.42(+0.40%) |
Jul 30, 2015 | 104.47 | 105.98 | 104.14 | 105.28 | 304,659 | +0.56(+0.53%) |
Jul 29, 2015 | 104.08 | 105.04 | 103.76 | 104.73 | 226,658 | +0.60(+0.58%) |
Jul 28, 2015 | 103.67 | 104.46 | 103.32 | 104.13 | 298,646 | +0.55(+0.53%) |
Jul 27, 2015 | 104.30 | 104.30 | 103.40 | 103.58 | 334,905 | -1.36(-1.30%) |
Jul 24, 2015 | 105.25 | 105.94 | 104.22 | 104.94 | 348,688 | -0.15(-0.14%) |
Jul 23, 2015 | 105.33 | 106.35 | 104.89 | 105.09 | 388,114 | -0.10(-0.09%) |
Jul 22, 2015 | 103.80 | 105.55 | 103.77 | 105.19 | 612,734 | +1.60(+1.55%) |
Jul 21, 2015 | 103.80 | 105.06 | 102.75 | 103.59 | 878,513 | -0.61(-0.58%) |
Jul 20, 2015 | 106.67 | 106.67 | 98.92 | 104.20 | 2,405,841 | +7.88(+8.18%) |
Jul 17, 2015 | 96.09 | 96.62 | 95.62 | 96.32 | 531,472 | +0.15(+0.16%) |
Jul 16, 2015 | 96.73 | 97.11 | 96.05 | 96.17 | 547,689 | -0.13(-0.14%) |
Jul 15, 2015 | 97.38 | 97.90 | 95.79 | 96.30 | 738,163 | -1.35(-1.38%) |
Jul 14, 2015 | 97.60 | 98.12 | 97.30 | 97.65 | 280,932 | +0.10(+0.10%) |
Jul 13, 2015 | 97.47 | 98.02 | 97.23 | 97.56 | 340,587 | +0.88(+0.91%) |
Jul 10, 2015 | 97.32 | 98.07 | 96.67 | 96.68 | 556,742 | -0.14(-0.15%) |
Jul 09, 2015 | 97.44 | 98.09 | 96.77 | 96.82 | 387,868 | +0.28(+0.29%) |
Jul 08, 2015 | 97.04 | 97.79 | 96.14 | 96.54 | 394,569 | -1.14(-1.16%) |
Jul 07, 2015 | 97.64 | 97.74 | 96.27 | 97.68 | 392,821 | +0.55(+0.56%) |
Jul 06, 2015 | 96.24 | 97.90 | 95.80 | 97.13 | 343,096 | +0.47(+0.48%) |
Jul 02, 2015 | 96.95 | 96.67 | 96.67 | 96.67 | 241,609 | -0.12(-0.12%) |
Jul 01, 2015 | 96.97 | 97.36 | 96.34 | 96.79 | 294,068 | +0.38(+0.39%) |
Jun 30, 2015 | 96.90 | 97.24 | 96.14 | 96.41 | 409,119 | +0.44(+0.46%) |
Jun 29, 2015 | 96.56 | 97.37 | 95.93 | 95.97 | 421,836 | -1.19(-1.23%) |
Jun 26, 2015 | 97.38 | 97.52 | 96.55 | 97.16 | 544,327 | -0.03(-0.03%) |
Jun 25, 2015 | 98.07 | 98.68 | 96.92 | 97.19 | 294,809 | -0.87(-0.88%) |
Jun 24, 2015 | 98.48 | 98.90 | 97.29 | 98.05 | 482,443 | -0.36(-0.36%) |
Jun 23, 2015 | 98.69 | 98.96 | 97.73 | 98.41 | 418,052 | -0.29(-0.30%) |
Jun 22, 2015 | 98.68 | 99.42 | 98.31 | 98.70 | 401,509 | +0.24(+0.24%) |
Jun 19, 2015 | 99.49 | 100.10 | 98.40 | 98.46 | 794,780 | -1.23(-1.24%) |
Jun 18, 2015 | 100.27 | 101.18 | 99.56 | 99.70 | 629,177 | -0.26(-0.26%) |
Jun 17, 2015 | 100.71 | 100.94 | 99.43 | 99.95 | 615,141 | -0.44(-0.44%) |
Jun 16, 2015 | 101.24 | 102.16 | 99.94 | 100.39 | 722,279 | -0.97(-0.96%) |
Jun 15, 2015 | 101.61 | 101.98 | 101.07 | 101.36 | 433,982 | -1.27(-1.23%) |
Jun 12, 2015 | 102.41 | 103.40 | 102.18 | 102.63 | 447,648 | -0.17(-0.16%) |
Jun 11, 2015 | 102.34 | 103.36 | 102.34 | 102.80 | 596,627 | -0.15(-0.15%) |
Jun 10, 2015 | 101.35 | 105.67 | 101.08 | 102.95 | 1,379,626 | +1.74(+1.72%) |
Jun 09, 2015 | 100.78 | 101.62 | 100.14 | 101.21 | 442,766 | +0.68(+0.67%) |
Jun 08, 2015 | 100.91 | 101.47 | 100.50 | 100.53 | 240,969 | -0.53(-0.53%) |
Jun 05, 2015 | 100.31 | 101.27 | 99.86 | 101.07 | 234,034 | +0.61(+0.60%) |
Jun 04, 2015 | 101.19 | 101.32 | 100.36 | 100.46 | 213,139 | -1.05(-1.04%) |
Jun 03, 2015 | 101.40 | 101.70 | 100.23 | 101.52 | 279,194 | +0.30(+0.29%) |
Jun 02, 2015 | 100.84 | 101.61 | 100.00 | 101.22 | 278,458 | +0.00(+0.00%) |
Jun 01, 2015 | 100.86 | 101.48 | 100.23 | 101.22 | 276,438 | +0.75(+0.75%) |
May 29, 2015 | 101.33 | 101.33 | 100.23 | 100.47 | 283,215 | -1.18(-1.16%) |
May 28, 2015 | 102.41 | 102.48 | 101.15 | 101.65 | 423,844 | -0.98(-0.96%) |
May 27, 2015 | 101.60 | 102.94 | 101.45 | 102.63 | 303,484 | +1.31(+1.29%) |
May 26, 2015 | 101.79 | 101.79 | 100.76 | 101.32 | 373,535 | -0.40(-0.40%) |
May 22, 2015 | 101.53 | 101.72 | 101.72 | 101.72 | 282,532 | +0.35(+0.34%) |
May 21, 2015 | 101.77 | 102.10 | 100.91 | 101.37 | 257,923 | -0.38(-0.38%) |
May 20, 2015 | 101.99 | 102.05 | 101.23 | 101.76 | 275,327 | -0.05(-0.05%) |
May 19, 2015 | 101.74 | 102.80 | 101.59 | 101.81 | 308,132 | +0.06(+0.06%) |
May 18, 2015 | 101.60 | 102.56 | 101.60 | 101.75 | 296,104 | -0.03(-0.03%) |
May 15, 2015 | 101.35 | 101.94 | 101.19 | 101.77 | 355,579 | +0.45(+0.44%) |
May 14, 2015 | 100.34 | 101.57 | 99.55 | 101.33 | 427,005 | +1.51(+1.51%) |
May 13, 2015 | 98.29 | 100.01 | 98.11 | 99.82 | 628,641 | +1.62(+1.65%) |
May 12, 2015 | 97.53 | 98.53 | 96.97 | 98.20 | 486,005 | +0.47(+0.48%) |
May 11, 2015 | 96.94 | 98.36 | 96.94 | 97.72 | 404,974 | +0.80(+0.83%) |
May 08, 2015 | 96.97 | 97.52 | 96.88 | 96.92 | 275,063 | +0.78(+0.81%) |
May 07, 2015 | 94.87 | 96.49 | 94.51 | 96.14 | 364,104 | +1.09(+1.15%) |
May 06, 2015 | 95.23 | 95.41 | 94.33 | 95.06 | 460,950 | -0.24(-0.25%) |
May 05, 2015 | 95.54 | 96.34 | 94.86 | 95.30 | 395,455 | -0.56(-0.59%) |
May 04, 2015 | 95.47 | 96.26 | 95.01 | 95.86 | 463,440 | +0.83(+0.87%) |