Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 107.26 | 107.81 | 106.61 | 107.07 | 167,254 | +1.86(+1.77%) |
Jul 30, 2015 | 105.28 | 105.39 | 104.53 | 105.21 | 165,818 | +3.30(+3.24%) |
Jul 29, 2015 | 101.16 | 102.29 | 101.05 | 101.91 | 195,282 | +0.01(+0.01%) |
Jul 28, 2015 | 101.71 | 102.16 | 100.93 | 101.90 | 112,269 | +0.73(+0.72%) |
Jul 27, 2015 | 102.15 | 102.22 | 101.11 | 101.17 | 84,257 | -0.60(-0.59%) |
Jul 24, 2015 | 103.03 | 103.04 | 101.70 | 101.77 | 118,703 | -0.98(-0.95%) |
Jul 23, 2015 | 103.16 | 103.65 | 102.67 | 102.75 | 80,405 | +0.00(+0.00%) |
Jul 22, 2015 | 102.27 | 102.92 | 102.27 | 102.75 | 145,965 | -1.07(-1.03%) |
Jul 21, 2015 | 103.72 | 104.17 | 103.64 | 103.82 | 102,462 | -0.38(-0.36%) |
Jul 20, 2015 | 104.66 | 104.66 | 104.11 | 104.20 | 82,197 | +0.78(+0.75%) |
Jul 17, 2015 | 103.41 | 103.61 | 103.12 | 103.42 | 48,707 | -0.43(-0.41%) |
Jul 16, 2015 | 104.31 | 104.55 | 103.83 | 103.85 | 120,448 | +1.25(+1.22%) |
Jul 15, 2015 | 102.81 | 103.17 | 102.12 | 102.60 | 111,852 | -0.67(-0.65%) |
Jul 14, 2015 | 103.28 | 103.57 | 102.85 | 103.27 | 535,109 | +0.34(+0.33%) |
Jul 13, 2015 | 103.09 | 103.30 | 102.84 | 102.93 | 164,882 | +0.27(+0.26%) |
Jul 10, 2015 | 102.69 | 103.49 | 102.10 | 102.66 | 183,793 | +3.56(+3.59%) |
Jul 09, 2015 | 99.03 | 99.90 | 98.70 | 99.10 | 136,945 | +1.74(+1.79%) |
Jul 08, 2015 | 97.98 | 98.14 | 97.00 | 97.36 | 164,330 | -0.68(-0.70%) |
Jul 07, 2015 | 96.38 | 98.26 | 95.27 | 98.04 | 749,591 | -0.31(-0.31%) |
Jul 06, 2015 | 98.30 | 99.58 | 97.93 | 98.35 | 240,941 | -2.56(-2.54%) |
Jul 02, 2015 | 100.91 | 100.91 | 100.91 | 0 | -0.23(-0.23%) | |
Jul 01, 2015 | 102.17 | 102.32 | 100.73 | 101.14 | 94,575 | -0.39(-0.38%) |
Jun 30, 2015 | 103.07 | 103.07 | 100.51 | 101.53 | 172,879 | -1.35(-1.31%) |
Jun 29, 2015 | 103.61 | 104.06 | 102.65 | 102.88 | 178,183 | -3.30(-3.11%) |
Jun 26, 2015 | 106.58 | 106.89 | 105.76 | 106.18 | 55,980 | -0.29(-0.27%) |
Jun 25, 2015 | 106.61 | 106.90 | 105.97 | 106.47 | 176,046 | -0.49(-0.46%) |
Jun 24, 2015 | 107.33 | 107.82 | 106.96 | 106.96 | 107,455 | -1.08(-1.00%) |
Jun 23, 2015 | 108.56 | 108.83 | 107.85 | 108.04 | 132,715 | -1.14(-1.04%) |
Jun 22, 2015 | 108.97 | 110.28 | 108.87 | 109.18 | 253,702 | +2.86(+2.69%) |
Jun 19, 2015 | 106.50 | 106.58 | 105.58 | 106.32 | 62,420 | -0.57(-0.53%) |
Jun 18, 2015 | 105.47 | 108.40 | 105.45 | 106.89 | 170,806 | +2.71(+2.60%) |
Jun 17, 2015 | 104.66 | 104.83 | 103.31 | 104.18 | 168,894 | +0.08(+0.08%) |
Jun 16, 2015 | 103.72 | 104.46 | 103.44 | 104.10 | 191,559 | -0.42(-0.40%) |
Jun 15, 2015 | 104.00 | 104.46 | 103.81 | 104.52 | 97,644 | -1.54(-1.45%) |
Jun 12, 2015 | 105.44 | 106.46 | 104.80 | 106.06 | 126,164 | -1.45(-1.35%) |
Jun 11, 2015 | 107.96 | 108.22 | 106.73 | 107.52 | 67,813 | -0.28(-0.26%) |
Jun 10, 2015 | 106.56 | 108.20 | 106.41 | 107.80 | 123,614 | +2.23(+2.11%) |
Jun 09, 2015 | 106.03 | 104.77 | 105.57 | 116,422 | -1.08(-1.01%) | |
Jun 08, 2015 | 106.19 | 106.84 | 105.90 | 106.65 | 67,547 | +0.55(+0.52%) |
Jun 05, 2015 | 105.97 | 106.80 | 105.35 | 106.10 | 222,667 | -2.18(-2.01%) |
Jun 04, 2015 | 108.48 | 110.10 | 107.91 | 108.28 | 124,890 | -1.09(-1.00%) |
Jun 03, 2015 | 108.47 | 110.34 | 108.47 | 109.37 | 123,303 | +2.47(+2.31%) |
Jun 02, 2015 | 106.69 | 107.49 | 106.51 | 106.90 | 215,723 | +1.62(+1.54%) |
Jun 01, 2015 | 105.47 | 105.69 | 104.53 | 105.28 | 110,682 | -0.02(-0.02%) |
May 29, 2015 | 106.07 | 106.12 | 104.82 | 105.30 | 103,623 | -1.45(-1.36%) |
May 28, 2015 | 107.07 | 107.16 | 105.60 | 106.75 | 663,822 | -0.21(-0.20%) |
May 27, 2015 | 105.25 | 107.32 | 105.11 | 106.96 | 85,541 | +1.24(+1.17%) |
May 26, 2015 | 106.62 | 106.76 | 105.52 | 105.72 | 260,751 | -2.33(-2.16%) |
May 22, 2015 | 108.05 | 108.05 | 108.05 | 0 | -1.47(-1.34%) | |
May 21, 2015 | 108.63 | 109.52 | 108.61 | 109.52 | 68,497 | +0.57(+0.52%) |
May 20, 2015 | 109.37 | 108.39 | 108.95 | 66,119 | -0.01(-0.01%) | |
May 19, 2015 | 108.74 | 109.43 | 108.52 | 108.96 | 57,484 | -0.15(-0.14%) |
May 18, 2015 | 109.13 | 109.55 | 108.81 | 109.11 | 58,200 | -0.89(-0.81%) |
May 15, 2015 | 109.31 | 110.08 | 108.82 | 110.00 | 49,902 | +0.15(+0.13%) |
May 14, 2015 | 110.11 | 109.23 | 109.85 | 119,143 | +2.85(+2.67%) | |
May 13, 2015 | 108.26 | 108.90 | 106.74 | 107.00 | 109,544 | -0.67(-0.62%) |
May 12, 2015 | 107.61 | 108.25 | 107.25 | 107.67 | 63,243 | -0.01(-0.01%) |
May 11, 2015 | 107.80 | 108.17 | 107.39 | 107.68 | 81,319 | -1.40(-1.28%) |
May 08, 2015 | 107.50 | 109.21 | 107.40 | 109.08 | 129,296 | +1.47(+1.37%) |
May 07, 2015 | 108.00 | 108.06 | 106.50 | 107.61 | 130,837 | -2.14(-1.95%) |
May 06, 2015 | 108.97 | 110.65 | 108.50 | 109.75 | 88,083 | +2.21(+2.06%) |
May 05, 2015 | 108.75 | 107.50 | 107.54 | 81,921 | -1.96(-1.79%) | |
May 04, 2015 | 110.30 | 110.72 | 109.50 | 109.50 | 80,221 | -0.35(-0.32%) |