Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 104.79 | 106.48 | 104.73 | 105.90 | 1,520,984 | +1.39(+1.33%) |
Jul 30, 2015 | 105.05 | 105.45 | 103.90 | 104.51 | 1,327,320 | -0.58(-0.55%) |
Jul 29, 2015 | 102.24 | 105.51 | 102.10 | 105.09 | 2,189,940 | +3.42(+3.36%) |
Jul 28, 2015 | 101.41 | 101.89 | 98.06 | 101.67 | 3,058,986 | +0.42(+0.41%) |
Jul 27, 2015 | 101.50 | 101.75 | 100.75 | 101.25 | 1,385,775 | -0.39(-0.38%) |
Jul 24, 2015 | 101.89 | 102.11 | 101.42 | 101.65 | 634,582 | -0.50(-0.49%) |
Jul 23, 2015 | 100.73 | 103.23 | 100.73 | 102.14 | 1,178,033 | +1.33(+1.32%) |
Jul 22, 2015 | 100.46 | 101.06 | 100.40 | 100.81 | 792,342 | +0.09(+0.09%) |
Jul 21, 2015 | 102.06 | 102.21 | 100.20 | 100.72 | 1,173,747 | -1.13(-1.11%) |
Jul 20, 2015 | 101.75 | 102.12 | 100.53 | 101.85 | 679,695 | +0.11(+0.11%) |
Jul 17, 2015 | 102.55 | 102.70 | 101.69 | 101.75 | 1,466,475 | -1.16(-1.12%) |
Jul 16, 2015 | 102.26 | 103.00 | 101.72 | 102.90 | 738,039 | +0.77(+0.76%) |
Jul 15, 2015 | 102.85 | 103.15 | 101.67 | 102.13 | 777,514 | -0.82(-0.79%) |
Jul 14, 2015 | 101.74 | 103.33 | 101.54 | 102.94 | 988,432 | +1.31(+1.29%) |
Jul 13, 2015 | 100.70 | 101.80 | 100.39 | 101.63 | 775,792 | +1.58(+1.58%) |
Jul 10, 2015 | 100.37 | 100.84 | 99.95 | 100.05 | 798,105 | +0.68(+0.69%) |
Jul 09, 2015 | 99.09 | 99.87 | 99.05 | 99.37 | 1,317,792 | +1.17(+1.19%) |
Jul 08, 2015 | 99.67 | 100.04 | 97.97 | 98.19 | 1,452,919 | -2.10(-2.10%) |
Jul 07, 2015 | 100.35 | 100.49 | 98.91 | 100.30 | 1,655,288 | +0.27(+0.27%) |
Jul 06, 2015 | 99.40 | 100.02 | 99.13 | 100.02 | 1,660,429 | -0.43(-0.43%) |
Jul 02, 2015 | 101.42 | 100.46 | 100.46 | 100.46 | 1,561,659 | -1.20(-1.18%) |
Jul 01, 2015 | 101.20 | 102.61 | 100.45 | 101.65 | 1,701,943 | +0.81(+0.80%) |
Jun 30, 2015 | 100.01 | 100.90 | 99.44 | 100.85 | 1,493,644 | +1.52(+1.53%) |
Jun 29, 2015 | 100.42 | 100.93 | 99.24 | 99.32 | 1,405,110 | -1.86(-1.83%) |
Jun 26, 2015 | 100.91 | 101.31 | 100.47 | 101.18 | 1,500,843 | +0.56(+0.55%) |
Jun 25, 2015 | 99.05 | 101.55 | 98.59 | 100.62 | 1,595,854 | +1.93(+1.96%) |
Jun 24, 2015 | 99.58 | 99.62 | 98.69 | 98.69 | 1,035,859 | -1.06(-1.06%) |
Jun 23, 2015 | 100.42 | 100.76 | 99.47 | 99.75 | 1,017,723 | -0.72(-0.71%) |
Jun 22, 2015 | 101.65 | 101.91 | 100.18 | 100.47 | 767,476 | -0.22(-0.22%) |
Jun 19, 2015 | 100.37 | 101.11 | 99.91 | 100.69 | 938,447 | +0.66(+0.66%) |
Jun 18, 2015 | 100.23 | 100.63 | 99.79 | 100.03 | 825,668 | +0.13(+0.13%) |
Jun 17, 2015 | 100.54 | 100.61 | 99.57 | 99.90 | 760,627 | -0.33(-0.33%) |
Jun 16, 2015 | 99.51 | 100.49 | 99.18 | 100.23 | 1,142,829 | +0.99(+1.00%) |
Jun 15, 2015 | 99.09 | 99.43 | 98.55 | 99.24 | 1,132,173 | -0.49(-0.49%) |
Jun 12, 2015 | 100.07 | 100.73 | 99.71 | 99.73 | 854,285 | -1.05(-1.04%) |
Jun 11, 2015 | 100.66 | 101.10 | 100.54 | 100.78 | 1,085,954 | +0.38(+0.37%) |
Jun 10, 2015 | 99.72 | 100.92 | 99.66 | 100.41 | 1,484,511 | +0.65(+0.65%) |
Jun 09, 2015 | 100.12 | 100.20 | 99.49 | 99.76 | 1,508,268 | -0.52(-0.51%) |
Jun 08, 2015 | 99.67 | 100.66 | 99.21 | 100.27 | 1,657,296 | +0.98(+0.99%) |
Jun 05, 2015 | 99.32 | 99.70 | 98.74 | 99.29 | 1,680,498 | -0.32(-0.32%) |
Jun 04, 2015 | 97.03 | 99.90 | 97.03 | 99.61 | 2,348,540 | +1.96(+2.01%) |
Jun 03, 2015 | 98.11 | 98.41 | 97.29 | 97.64 | 1,209,687 | -0.52(-0.53%) |
Jun 02, 2015 | 98.34 | 98.54 | 97.76 | 98.17 | 926,811 | -0.57(-0.57%) |
Jun 01, 2015 | 98.28 | 98.90 | 97.93 | 98.73 | 1,031,800 | +0.61(+0.62%) |
May 29, 2015 | 99.07 | 99.40 | 97.91 | 98.13 | 1,490,231 | -0.80(-0.81%) |
May 28, 2015 | 99.37 | 99.70 | 98.58 | 98.93 | 1,021,468 | -0.45(-0.45%) |
May 27, 2015 | 99.62 | 100.20 | 99.24 | 99.37 | 1,117,580 | -0.31(-0.31%) |
May 26, 2015 | 100.47 | 101.11 | 99.43 | 99.68 | 1,649,945 | -1.33(-1.32%) |
May 22, 2015 | 100.19 | 101.01 | 101.01 | 101.01 | 3,006,844 | +0.88(+0.88%) |
May 21, 2015 | 99.46 | 100.30 | 99.27 | 100.13 | 1,299,921 | +0.67(+0.68%) |
May 20, 2015 | 98.78 | 100.28 | 98.59 | 99.46 | 2,080,810 | +1.01(+1.02%) |
May 19, 2015 | 99.16 | 99.32 | 98.41 | 98.45 | 2,328,406 | -0.33(-0.34%) |
May 18, 2015 | 97.84 | 98.96 | 97.55 | 98.78 | 2,415,045 | +1.21(+1.24%) |
May 15, 2015 | 98.15 | 98.19 | 97.46 | 97.58 | 1,232,420 | -0.33(-0.34%) |
May 14, 2015 | 97.51 | 97.94 | 97.05 | 97.91 | 2,460,462 | +0.94(+0.97%) |
May 13, 2015 | 97.16 | 97.87 | 96.50 | 96.97 | 1,542,922 | +0.22(+0.22%) |
May 12, 2015 | 97.01 | 97.65 | 96.65 | 96.75 | 1,128,927 | -0.97(-0.99%) |
May 11, 2015 | 98.27 | 98.63 | 97.67 | 97.72 | 1,027,066 | -0.78(-0.79%) |
May 08, 2015 | 99.52 | 99.83 | 98.33 | 98.50 | 868,700 | +0.01(+0.01%) |
May 07, 2015 | 97.52 | 98.88 | 97.52 | 98.49 | 1,005,080 | +0.98(+1.01%) |
May 06, 2015 | 97.68 | 98.20 | 97.10 | 97.51 | 1,192,870 | -0.07(-0.08%) |
May 05, 2015 | 98.40 | 98.89 | 97.52 | 97.59 | 1,515,172 | -1.57(-1.59%) |
May 04, 2015 | 99.27 | 100.31 | 98.89 | 99.16 | 1,416,251 | -0.48(-0.48%) |