Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 92.90 | 93.03 | 91.44 | 91.52 | 267,118 | -2.43(-2.59%) |
Jul 30, 2015 | 94.03 | 94.25 | 93.14 | 93.96 | 216,737 | -1.29(-1.36%) |
Jul 29, 2015 | 93.50 | 95.60 | 93.10 | 95.25 | 402,570 | +1.10(+1.17%) |
Jul 28, 2015 | 92.96 | 94.58 | 92.20 | 94.14 | 369,274 | +4.66(+5.20%) |
Jul 27, 2015 | 89.92 | 90.42 | 88.61 | 89.49 | 951,232 | -3.78(-4.05%) |
Jul 24, 2015 | 94.74 | 94.81 | 92.83 | 93.26 | 272,458 | -2.46(-2.56%) |
Jul 23, 2015 | 95.72 | 96.10 | 94.90 | 95.72 | 389,787 | +0.01(+0.01%) |
Jul 22, 2015 | 96.10 | 96.23 | 95.50 | 95.71 | 224,065 | -0.75(-0.77%) |
Jul 21, 2015 | 96.51 | 97.37 | 96.11 | 96.46 | 258,800 | -0.24(-0.25%) |
Jul 20, 2015 | 97.14 | 97.17 | 96.00 | 96.70 | 247,961 | -1.13(-1.16%) |
Jul 17, 2015 | 98.13 | 98.20 | 97.02 | 97.83 | 170,197 | +0.13(+0.14%) |
Jul 16, 2015 | 97.46 | 97.98 | 97.18 | 97.70 | 159,140 | +1.40(+1.46%) |
Jul 15, 2015 | 97.11 | 97.27 | 96.16 | 96.29 | 173,677 | -1.19(-1.22%) |
Jul 14, 2015 | 96.87 | 97.89 | 96.58 | 97.48 | 272,238 | -0.74(-0.75%) |
Jul 13, 2015 | 98.65 | 98.80 | 98.05 | 98.22 | 150,864 | +0.25(+0.25%) |
Jul 10, 2015 | 98.25 | 98.25 | 97.01 | 97.97 | 221,220 | +1.48(+1.54%) |
Jul 09, 2015 | 96.20 | 97.39 | 96.05 | 96.49 | 382,204 | +2.32(+2.46%) |
Jul 08, 2015 | 93.87 | 96.41 | 93.82 | 94.17 | 651,273 | -6.67(-6.62%) |
Jul 07, 2015 | 100.15 | 101.10 | 97.68 | 100.84 | 312,448 | -1.91(-1.86%) |
Jul 06, 2015 | 103.37 | 104.01 | 102.54 | 102.75 | 221,630 | -2.31(-2.20%) |
Jul 02, 2015 | 105.00 | 105.05 | 105.05 | 105.05 | 126,102 | +0.99(+0.95%) |
Jul 01, 2015 | 105.78 | 105.78 | 103.84 | 104.06 | 190,752 | -1.84(-1.74%) |
Jun 30, 2015 | 106.17 | 106.20 | 105.08 | 105.90 | 157,327 | +1.32(+1.26%) |
Jun 29, 2015 | 105.06 | 105.97 | 104.57 | 104.58 | 214,865 | -1.84(-1.73%) |
Jun 26, 2015 | 105.97 | 107.48 | 108.00 | 106.43 | 286,703 | -1.57(-1.46%) |
Jun 25, 2015 | 109.94 | 109.94 | 107.90 | 108.00 | 203,422 | -2.41(-2.18%) |
Jun 24, 2015 | 110.15 | 110.81 | 109.79 | 110.41 | 180,080 | +1.47(+1.35%) |
Jun 23, 2015 | 108.10 | 109.11 | 108.09 | 108.94 | 135,025 | +2.07(+1.93%) |
Jun 22, 2015 | 106.72 | 107.32 | 106.22 | 106.87 | 97,398 | +1.12(+1.06%) |
Jun 19, 2015 | 106.29 | 106.69 | 105.73 | 105.75 | 164,988 | -0.91(-0.85%) |
Jun 18, 2015 | 106.19 | 106.90 | 105.93 | 106.67 | 192,893 | -0.68(-0.63%) |
Jun 17, 2015 | 107.77 | 108.14 | 106.57 | 107.34 | 219,372 | -1.45(-1.33%) |
Jun 16, 2015 | 108.84 | 108.93 | 107.78 | 108.79 | 349,289 | -2.61(-2.34%) |
Jun 15, 2015 | 111.75 | 112.30 | 111.10 | 111.40 | 182,318 | -1.49(-1.32%) |
Jun 12, 2015 | 113.19 | 113.19 | 112.58 | 112.89 | 93,728 | -0.13(-0.12%) |
Jun 11, 2015 | 113.36 | 113.61 | 112.07 | 113.02 | 108,928 | -0.29(-0.26%) |
Jun 10, 2015 | 112.23 | 113.61 | 111.98 | 113.31 | 279,424 | -0.06(-0.05%) |
Jun 09, 2015 | 113.34 | 113.90 | 112.98 | 113.37 | 108,525 | +0.46(+0.41%) |
Jun 08, 2015 | 113.42 | 113.47 | 112.54 | 112.91 | 76,571 | -0.02(-0.02%) |
Jun 05, 2015 | 112.55 | 113.89 | 112.09 | 112.93 | 141,100 | -1.19(-1.05%) |
Jun 04, 2015 | 115.44 | 115.44 | 113.36 | 114.13 | 167,185 | -2.28(-1.96%) |
Jun 03, 2015 | 116.37 | 116.60 | 115.76 | 116.41 | 203,013 | +1.82(+1.59%) |
Jun 02, 2015 | 113.69 | 115.16 | 113.54 | 114.59 | 212,478 | +1.45(+1.28%) |
Jun 01, 2015 | 113.50 | 113.75 | 112.88 | 113.14 | 225,081 | -0.18(-0.16%) |
May 29, 2015 | 114.15 | 114.39 | 113.11 | 113.33 | 315,354 | -2.18(-1.89%) |
May 28, 2015 | 115.98 | 115.98 | 114.44 | 115.50 | 185,895 | -2.91(-2.45%) |
May 27, 2015 | 118.30 | 119.01 | 117.40 | 118.41 | 164,705 | +0.41(+0.35%) |
May 26, 2015 | 119.95 | 119.95 | 117.50 | 118.00 | 254,255 | -1.61(-1.35%) |
May 22, 2015 | 119.33 | 119.61 | 119.61 | 119.61 | 177,714 | +2.54(+2.17%) |
May 21, 2015 | 117.71 | 117.90 | 116.74 | 117.07 | 209,071 | +1.58(+1.36%) |
May 20, 2015 | 115.34 | 115.93 | 115.08 | 115.49 | 116,265 | +0.17(+0.15%) |
May 19, 2015 | 116.27 | 116.45 | 114.81 | 115.32 | 268,548 | -0.96(-0.82%) |
May 18, 2015 | 116.25 | 116.50 | 115.30 | 116.28 | 237,183 | -2.76(-2.32%) |
May 15, 2015 | 117.68 | 119.36 | 117.51 | 119.04 | 209,069 | +2.19(+1.87%) |
May 14, 2015 | 117.86 | 118.29 | 116.72 | 116.85 | 280,891 | -2.19(-1.84%) |
May 13, 2015 | 120.07 | 120.42 | 118.72 | 119.04 | 192,336 | -1.23(-1.03%) |
May 12, 2015 | 119.37 | 120.47 | 118.90 | 120.28 | 155,937 | +0.61(+0.51%) |
May 11, 2015 | 120.86 | 120.96 | 119.54 | 119.67 | 251,573 | -1.13(-0.93%) |
May 08, 2015 | 119.70 | 121.49 | 119.31 | 120.79 | 227,574 | +0.92(+0.76%) |
May 07, 2015 | 121.49 | 121.50 | 119.38 | 119.88 | 382,893 | -2.36(-1.93%) |
May 06, 2015 | 123.41 | 123.50 | 121.72 | 122.24 | 280,013 | -0.30(-0.24%) |
May 05, 2015 | 123.44 | 124.06 | 122.27 | 122.54 | 233,039 | -1.66(-1.33%) |
May 04, 2015 | 123.85 | 124.69 | 123.55 | 124.19 | 158,227 | -0.09(-0.08%) |