Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 102.75 | 102.83 | 101.79 | 101.93 | 658,665 | -0.83(-0.81%) |
Jul 30, 2015 | 102.59 | 103.15 | 102.27 | 102.76 | 549,205 | +0.05(+0.04%) |
Jul 29, 2015 | 102.58 | 103.21 | 101.50 | 102.71 | 1,013,927 | +0.27(+0.27%) |
Jul 28, 2015 | 102.26 | 102.49 | 101.23 | 102.44 | 757,051 | +0.84(+0.83%) |
Jul 27, 2015 | 101.51 | 101.85 | 101.03 | 101.60 | 705,405 | -0.68(-0.67%) |
Jul 24, 2015 | 102.54 | 102.87 | 102.03 | 102.28 | 591,381 | -0.51(-0.50%) |
Jul 23, 2015 | 103.85 | 104.14 | 102.63 | 102.80 | 630,103 | -0.72(-0.70%) |
Jul 22, 2015 | 102.41 | 103.97 | 102.41 | 103.52 | 712,463 | +1.04(+1.02%) |
Jul 21, 2015 | 102.68 | 103.51 | 101.87 | 102.48 | 1,107,938 | -0.11(-0.11%) |
Jul 20, 2015 | 102.20 | 102.93 | 101.80 | 102.59 | 982,767 | +0.61(+0.59%) |
Jul 17, 2015 | 101.27 | 102.16 | 101.02 | 101.98 | 1,166,634 | +0.32(+0.31%) |
Jul 16, 2015 | 98.79 | 101.89 | 98.02 | 101.66 | 1,467,044 | +2.20(+2.21%) |
Jul 15, 2015 | 99.03 | 99.83 | 98.58 | 99.46 | 1,016,184 | +0.62(+0.63%) |
Jul 14, 2015 | 98.51 | 99.24 | 98.36 | 98.84 | 1,119,376 | -0.10(-0.10%) |
Jul 13, 2015 | 98.94 | 99.28 | 98.66 | 98.94 | 600,156 | +0.85(+0.87%) |
Jul 10, 2015 | 97.93 | 98.30 | 97.38 | 98.09 | 777,136 | +1.57(+1.63%) |
Jul 09, 2015 | 96.91 | 97.23 | 95.93 | 96.52 | 630,686 | +0.92(+0.96%) |
Jul 08, 2015 | 96.28 | 96.80 | 95.32 | 95.60 | 586,599 | -1.57(-1.62%) |
Jul 07, 2015 | 97.40 | 97.52 | 95.65 | 97.17 | 764,085 | -0.47(-0.49%) |
Jul 06, 2015 | 96.63 | 97.68 | 96.35 | 97.64 | 528,922 | -0.21(-0.21%) |
Jul 02, 2015 | 98.66 | 97.85 | 97.85 | 97.85 | 549,301 | -1.07(-1.08%) |
Jul 01, 2015 | 98.37 | 99.02 | 97.80 | 98.93 | 1,021,984 | +1.83(+1.89%) |
Jun 30, 2015 | 98.01 | 98.61 | 96.82 | 97.09 | 965,113 | +0.21(+0.22%) |
Jun 29, 2015 | 98.37 | 98.73 | 96.85 | 96.88 | 659,468 | -2.56(-2.58%) |
Jun 26, 2015 | 99.47 | 99.85 | 99.20 | 99.45 | 449,436 | +0.51(+0.52%) |
Jun 25, 2015 | 99.57 | 99.83 | 98.71 | 98.93 | 723,469 | -0.16(-0.16%) |
Jun 24, 2015 | 99.35 | 100.02 | 99.08 | 99.10 | 664,323 | -0.51(-0.51%) |
Jun 23, 2015 | 99.17 | 99.96 | 98.91 | 99.60 | 826,635 | +0.89(+0.90%) |
Jun 22, 2015 | 98.51 | 98.88 | 98.38 | 98.72 | 727,901 | +1.08(+1.11%) |
Jun 19, 2015 | 98.09 | 98.42 | 97.57 | 97.64 | 1,376,460 | -0.73(-0.74%) |
Jun 18, 2015 | 97.74 | 98.67 | 97.10 | 98.37 | 1,047,426 | +0.99(+1.01%) |
Jun 17, 2015 | 98.58 | 98.61 | 97.25 | 97.38 | 963,617 | -0.80(-0.82%) |
Jun 16, 2015 | 97.64 | 98.37 | 97.39 | 98.18 | 445,958 | +0.45(+0.46%) |
Jun 15, 2015 | 97.37 | 98.22 | 96.94 | 97.73 | 620,983 | -0.30(-0.30%) |
Jun 12, 2015 | 97.88 | 98.09 | 97.47 | 98.02 | 413,060 | -0.06(-0.06%) |
Jun 11, 2015 | 98.30 | 98.70 | 97.81 | 98.09 | 641,114 | -0.17(-0.17%) |
Jun 10, 2015 | 97.32 | 98.80 | 97.24 | 98.26 | 701,154 | +1.24(+1.27%) |
Jun 09, 2015 | 96.25 | 97.52 | 96.07 | 97.02 | 702,419 | +0.68(+0.70%) |
Jun 08, 2015 | 96.01 | 96.95 | 95.72 | 96.35 | 914,455 | +0.09(+0.09%) |
Jun 05, 2015 | 95.75 | 96.38 | 95.33 | 96.26 | 795,428 | +1.45(+1.52%) |
Jun 04, 2015 | 94.75 | 95.56 | 94.52 | 94.81 | 1,258,559 | -0.50(-0.52%) |
Jun 03, 2015 | 94.20 | 95.73 | 93.70 | 95.31 | 825,407 | +1.26(+1.34%) |
Jun 02, 2015 | 93.03 | 94.15 | 92.92 | 94.05 | 732,027 | +0.91(+0.98%) |
Jun 01, 2015 | 94.42 | 94.77 | 93.03 | 93.14 | 793,204 | -0.80(-0.85%) |
May 29, 2015 | 94.74 | 94.80 | 93.82 | 93.94 | 1,039,995 | -0.71(-0.75%) |
May 28, 2015 | 94.46 | 94.80 | 94.04 | 94.65 | 858,778 | +0.17(+0.18%) |
May 27, 2015 | 94.70 | 94.97 | 94.17 | 94.48 | 975,108 | +0.14(+0.15%) |
May 26, 2015 | 94.86 | 95.17 | 93.89 | 94.34 | 742,928 | -0.83(-0.87%) |
May 22, 2015 | 95.34 | 95.17 | 95.17 | 95.17 | 823,455 | -0.35(-0.36%) |
May 21, 2015 | 95.14 | 95.76 | 95.00 | 95.52 | 638,831 | +0.02(+0.02%) |
May 20, 2015 | 95.63 | 96.09 | 94.97 | 95.49 | 657,298 | -0.36(-0.38%) |
May 19, 2015 | 95.01 | 95.86 | 94.72 | 95.86 | 1,489,093 | +1.19(+1.26%) |
May 18, 2015 | 93.65 | 94.81 | 93.49 | 94.67 | 683,342 | +1.01(+1.08%) |
May 15, 2015 | 95.00 | 95.00 | 93.21 | 93.65 | 1,606,250 | -1.24(-1.30%) |
May 14, 2015 | 95.00 | 95.03 | 94.19 | 94.89 | 954,359 | +0.60(+0.64%) |
May 13, 2015 | 93.58 | 94.41 | 93.09 | 94.29 | 1,190,380 | +0.56(+0.59%) |
May 12, 2015 | 93.17 | 94.04 | 92.68 | 93.73 | 1,029,666 | +0.04(+0.04%) |
May 11, 2015 | 93.67 | 94.14 | 93.47 | 93.69 | 629,961 | -0.19(-0.21%) |
May 08, 2015 | 93.53 | 94.12 | 93.00 | 93.89 | 785,336 | +1.02(+1.10%) |
May 07, 2015 | 93.44 | 93.54 | 92.42 | 92.87 | 911,956 | -0.49(-0.53%) |
May 06, 2015 | 93.36 | 93.73 | 92.66 | 93.36 | 869,879 | +0.40(+0.43%) |
May 05, 2015 | 93.46 | 94.09 | 92.89 | 92.96 | 1,609,003 | -1.10(-1.17%) |
May 04, 2015 | 92.50 | 94.12 | 92.29 | 94.06 | 1,522,470 | +1.88(+2.04%) |