Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 105.84 | 106.51 | 105.46 | 105.93 | 310,854 | +0.42(+0.40%) |
Jul 30, 2015 | 104.69 | 106.21 | 104.36 | 105.50 | 304,013 | +0.56(+0.53%) |
Jul 29, 2015 | 104.30 | 105.26 | 103.98 | 104.95 | 226,177 | +0.60(+0.58%) |
Jul 28, 2015 | 103.89 | 104.68 | 103.54 | 104.35 | 298,013 | +0.55(+0.53%) |
Jul 27, 2015 | 104.52 | 104.52 | 103.62 | 103.80 | 334,195 | -1.36(-1.30%) |
Jul 24, 2015 | 105.48 | 106.17 | 104.45 | 105.16 | 347,949 | -0.15(-0.14%) |
Jul 23, 2015 | 105.56 | 106.57 | 105.11 | 105.32 | 387,291 | -0.10(-0.09%) |
Jul 22, 2015 | 104.02 | 105.77 | 103.99 | 105.42 | 611,435 | +1.61(+1.55%) |
Jul 21, 2015 | 104.02 | 105.28 | 102.97 | 103.81 | 876,651 | -0.61(-0.58%) |
Jul 20, 2015 | 106.89 | 106.89 | 99.13 | 104.42 | 2,400,743 | +7.89(+8.18%) |
Jul 17, 2015 | 96.29 | 96.83 | 95.82 | 96.52 | 530,346 | +0.15(+0.16%) |
Jul 16, 2015 | 96.94 | 97.31 | 96.25 | 96.37 | 546,528 | -0.13(-0.14%) |
Jul 15, 2015 | 97.58 | 98.10 | 95.99 | 96.51 | 736,598 | -1.35(-1.38%) |
Jul 14, 2015 | 97.81 | 98.33 | 97.50 | 97.86 | 280,337 | +0.10(+0.10%) |
Jul 13, 2015 | 97.68 | 98.23 | 97.44 | 97.76 | 339,866 | +0.88(+0.91%) |
Jul 10, 2015 | 97.53 | 98.28 | 96.87 | 96.88 | 555,562 | -0.14(-0.15%) |
Jul 09, 2015 | 97.65 | 98.30 | 96.97 | 97.03 | 387,046 | +0.28(+0.29%) |
Jul 08, 2015 | 97.25 | 98.00 | 96.35 | 96.75 | 393,733 | -1.14(-1.16%) |
Jul 07, 2015 | 97.85 | 97.95 | 96.47 | 97.89 | 391,989 | +0.55(+0.56%) |
Jul 06, 2015 | 96.44 | 98.10 | 96.00 | 97.34 | 342,369 | +0.47(+0.48%) |
Jul 02, 2015 | 97.15 | 96.87 | 96.87 | 96.87 | 241,097 | -0.12(-0.12%) |
Jul 01, 2015 | 97.18 | 97.56 | 96.54 | 96.99 | 293,445 | +0.38(+0.39%) |
Jun 30, 2015 | 97.11 | 97.45 | 96.34 | 96.61 | 408,252 | +0.44(+0.46%) |
Jun 29, 2015 | 96.77 | 97.57 | 96.13 | 96.17 | 420,942 | -1.19(-1.23%) |
Jun 26, 2015 | 97.58 | 97.73 | 96.76 | 97.37 | 543,173 | -0.03(-0.03%) |
Jun 25, 2015 | 98.28 | 98.89 | 97.13 | 97.39 | 294,184 | -0.87(-0.88%) |
Jun 24, 2015 | 98.69 | 99.11 | 97.49 | 98.26 | 481,420 | -0.36(-0.36%) |
Jun 23, 2015 | 98.90 | 99.17 | 97.94 | 98.62 | 417,166 | -0.30(-0.30%) |
Jun 22, 2015 | 98.89 | 99.63 | 98.51 | 98.91 | 400,658 | +0.24(+0.24%) |
Jun 19, 2015 | 99.70 | 100.31 | 98.61 | 98.67 | 793,096 | -1.23(-1.24%) |
Jun 18, 2015 | 100.48 | 101.39 | 99.77 | 99.91 | 627,843 | -0.26(-0.26%) |
Jun 17, 2015 | 100.93 | 101.15 | 99.64 | 100.17 | 613,837 | -0.44(-0.44%) |
Jun 16, 2015 | 101.45 | 102.38 | 100.15 | 100.60 | 720,748 | -0.97(-0.96%) |
Jun 15, 2015 | 101.82 | 102.20 | 101.28 | 101.58 | 433,062 | -1.27(-1.23%) |
Jun 12, 2015 | 102.62 | 103.62 | 102.39 | 102.85 | 446,699 | -0.17(-0.17%) |
Jun 11, 2015 | 102.56 | 103.58 | 102.56 | 103.02 | 595,362 | -0.15(-0.15%) |
Jun 10, 2015 | 101.56 | 105.90 | 101.30 | 103.17 | 1,376,703 | +1.74(+1.72%) |
Jun 09, 2015 | 101.00 | 101.84 | 100.35 | 101.43 | 441,828 | +0.68(+0.67%) |
Jun 08, 2015 | 101.12 | 101.69 | 100.71 | 100.75 | 240,458 | -0.54(-0.53%) |
Jun 05, 2015 | 100.52 | 101.48 | 100.07 | 101.28 | 233,538 | +0.61(+0.60%) |
Jun 04, 2015 | 101.41 | 101.53 | 100.57 | 100.68 | 212,688 | -1.05(-1.04%) |
Jun 03, 2015 | 101.61 | 101.92 | 100.44 | 101.73 | 278,603 | +0.29(+0.29%) |
Jun 02, 2015 | 101.05 | 101.83 | 100.21 | 101.44 | 277,868 | +0.00(+0.00%) |
Jun 01, 2015 | 101.08 | 101.69 | 100.44 | 101.44 | 275,853 | +0.75(+0.75%) |
May 29, 2015 | 101.54 | 101.54 | 100.44 | 100.69 | 282,615 | -1.18(-1.16%) |
May 28, 2015 | 102.62 | 102.70 | 101.36 | 101.86 | 422,946 | -0.98(-0.96%) |
May 27, 2015 | 101.81 | 103.16 | 101.67 | 102.85 | 302,840 | +1.31(+1.30%) |
May 26, 2015 | 102.01 | 102.01 | 100.97 | 101.53 | 372,743 | -0.40(-0.40%) |
May 22, 2015 | 101.75 | 101.94 | 101.94 | 101.94 | 281,933 | +0.35(+0.34%) |
May 21, 2015 | 101.98 | 102.31 | 101.12 | 101.59 | 257,377 | -0.39(-0.38%) |
May 20, 2015 | 102.20 | 102.27 | 101.44 | 101.97 | 274,743 | -0.05(-0.05%) |
May 19, 2015 | 101.95 | 103.02 | 101.80 | 102.03 | 307,479 | +0.06(+0.06%) |
May 18, 2015 | 101.81 | 102.78 | 101.81 | 101.96 | 295,476 | -0.03(-0.03%) |
May 15, 2015 | 101.56 | 102.15 | 101.40 | 101.99 | 354,825 | +0.45(+0.44%) |
May 14, 2015 | 100.55 | 101.78 | 99.76 | 101.54 | 426,100 | +1.51(+1.51%) |
May 13, 2015 | 98.50 | 100.22 | 98.32 | 100.03 | 627,309 | +1.63(+1.65%) |
May 12, 2015 | 97.73 | 98.74 | 97.18 | 98.40 | 484,975 | +0.47(+0.48%) |
May 11, 2015 | 97.14 | 98.57 | 97.14 | 97.93 | 404,116 | +0.80(+0.83%) |
May 08, 2015 | 97.18 | 97.73 | 97.08 | 97.13 | 274,480 | +0.78(+0.81%) |
May 07, 2015 | 95.07 | 96.70 | 94.71 | 96.35 | 363,333 | +1.09(+1.15%) |
May 06, 2015 | 95.44 | 95.61 | 94.53 | 95.26 | 459,973 | -0.24(-0.25%) |
May 05, 2015 | 95.74 | 96.54 | 95.06 | 95.50 | 394,617 | -0.56(-0.59%) |
May 04, 2015 | 95.67 | 96.46 | 95.21 | 96.06 | 462,458 | +0.83(+0.87%) |