Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 95.23 | 97.70 | 94.85 | 96.26 | 820,245 | +1.83(+1.94%) |
Jul 30, 2015 | 93.60 | 95.10 | 90.21 | 94.43 | 982,408 | +0.54(+0.57%) |
Jul 29, 2015 | 97.82 | 97.89 | 92.36 | 93.89 | 977,123 | -2.69(-2.78%) |
Jul 28, 2015 | 94.15 | 96.75 | 92.05 | 96.58 | 1,247,960 | +4.53(+4.92%) |
Jul 27, 2015 | 92.27 | 93.40 | 90.01 | 92.05 | 1,081,998 | -2.11(-2.24%) |
Jul 24, 2015 | 98.73 | 99.88 | 93.15 | 94.16 | 1,241,941 | -8.15(-7.97%) |
Jul 23, 2015 | 103.27 | 104.27 | 101.64 | 102.31 | 545,756 | -0.48(-0.47%) |
Jul 22, 2015 | 100.52 | 103.28 | 99.90 | 102.79 | 604,446 | -0.43(-0.42%) |
Jul 21, 2015 | 104.59 | 104.89 | 100.92 | 103.22 | 646,739 | -1.36(-1.30%) |
Jul 20, 2015 | 105.05 | 105.99 | 103.79 | 104.58 | 505,029 | +0.22(+0.21%) |
Jul 17, 2015 | 103.55 | 104.40 | 101.89 | 104.36 | 551,693 | +0.99(+0.96%) |
Jul 16, 2015 | 102.68 | 103.75 | 101.14 | 103.37 | 772,146 | +1.99(+1.96%) |
Jul 15, 2015 | 101.49 | 103.98 | 99.98 | 101.39 | 1,098,394 | +2.00(+2.01%) |
Jul 14, 2015 | 95.76 | 99.74 | 95.03 | 99.39 | 1,010,650 | +4.36(+4.58%) |
Jul 13, 2015 | 93.68 | 95.46 | 93.52 | 95.03 | 791,508 | +3.36(+3.66%) |
Jul 10, 2015 | 91.65 | 91.89 | 89.31 | 91.67 | 566,853 | +2.67(+3.00%) |
Jul 09, 2015 | 89.70 | 90.18 | 88.27 | 89.01 | 636,440 | +2.07(+2.38%) |
Jul 08, 2015 | 90.72 | 90.91 | 86.66 | 86.94 | 867,597 | -5.34(-5.79%) |
Jul 07, 2015 | 92.15 | 92.44 | 88.55 | 92.28 | 775,328 | +0.54(+0.59%) |
Jul 06, 2015 | 89.20 | 93.46 | 88.63 | 91.74 | 695,050 | +0.96(+1.06%) |
Jul 02, 2015 | 91.11 | 90.79 | 90.79 | 90.79 | 433,850 | +0.16(+0.18%) |
Jul 01, 2015 | 92.25 | 93.08 | 89.62 | 90.63 | 795,391 | +0.33(+0.37%) |
Jun 30, 2015 | 89.03 | 90.71 | 87.42 | 90.30 | 964,302 | +3.92(+4.53%) |
Jun 29, 2015 | 89.62 | 91.69 | 86.16 | 86.38 | 1,120,569 | -5.74(-6.24%) |
Jun 26, 2015 | 94.27 | 94.45 | 90.41 | 92.12 | 757,302 | -1.54(-1.64%) |
Jun 25, 2015 | 95.29 | 95.73 | 92.51 | 93.66 | 565,049 | -0.84(-0.89%) |
Jun 24, 2015 | 96.90 | 97.40 | 94.00 | 94.50 | 719,424 | -2.86(-2.93%) |
Jun 23, 2015 | 97.90 | 98.28 | 96.15 | 97.36 | 663,591 | -0.04(-0.04%) |
Jun 22, 2015 | 95.90 | 97.52 | 95.44 | 97.40 | 764,744 | +2.91(+3.08%) |
Jun 19, 2015 | 95.00 | 95.29 | 93.23 | 94.49 | 675,938 | -0.16(-0.17%) |
Jun 18, 2015 | 89.91 | 94.89 | 89.66 | 94.65 | 1,262,755 | +5.46(+6.13%) |
Jun 17, 2015 | 88.91 | 89.88 | 88.21 | 89.19 | 588,659 | +1.08(+1.22%) |
Jun 16, 2015 | 86.91 | 88.66 | 86.78 | 88.11 | 423,073 | +0.34(+0.39%) |
Jun 15, 2015 | 86.11 | 88.00 | 85.16 | 87.77 | 509,789 | -0.13(-0.15%) |
Jun 12, 2015 | 89.22 | 89.30 | 86.98 | 87.90 | 564,488 | -2.01(-2.23%) |
Jun 11, 2015 | 89.16 | 90.17 | 88.60 | 89.91 | 533,196 | +1.02(+1.15%) |
Jun 10, 2015 | 85.91 | 88.96 | 84.99 | 88.89 | 734,913 | +2.46(+2.84%) |
Jun 09, 2015 | 87.91 | 88.39 | 85.31 | 86.43 | 730,880 | -2.08(-2.35%) |
Jun 08, 2015 | 89.27 | 89.91 | 87.66 | 88.51 | 501,216 | -0.94(-1.05%) |
Jun 05, 2015 | 86.94 | 89.79 | 85.64 | 89.45 | 669,143 | +1.94(+2.21%) |
Jun 04, 2015 | 87.63 | 89.08 | 86.11 | 87.51 | 506,878 | -0.95(-1.07%) |
Jun 03, 2015 | 88.71 | 89.11 | 87.33 | 88.46 | 463,606 | +0.83(+0.95%) |
Jun 02, 2015 | 87.29 | 89.04 | 86.17 | 87.63 | 555,997 | -0.73(-0.83%) |
Jun 01, 2015 | 89.78 | 88.54 | 86.41 | 88.36 | 723,536 | -0.18(-0.20%) |
May 29, 2015 | 88.53 | 89.90 | 87.64 | 88.54 | 814,754 | -0.02(-0.02%) |
May 28, 2015 | 88.91 | 89.51 | 87.12 | 88.56 | 527,669 | -0.73(-0.82%) |
May 27, 2015 | 85.68 | 89.46 | 85.68 | 89.29 | 869,782 | +2.90(+3.35%) |
May 26, 2015 | 87.61 | 88.16 | 85.44 | 86.39 | 661,991 | -1.91(-2.16%) |
May 22, 2015 | 88.16 | 88.30 | 88.30 | 88.30 | 452,570 | +0.51(+0.58%) |
May 21, 2015 | 87.92 | 88.66 | 86.91 | 87.79 | 569,616 | -0.08(-0.09%) |
May 20, 2015 | 87.06 | 88.88 | 84.79 | 87.87 | 660,263 | +1.54(+1.79%) |
May 19, 2015 | 87.02 | 87.15 | 85.51 | 86.33 | 1,411,867 | +0.03(+0.03%) |
May 18, 2015 | 83.41 | 86.50 | 83.41 | 86.30 | 684,499 | +2.12(+2.52%) |
May 15, 2015 | 83.93 | 84.73 | 83.29 | 84.18 | 600,536 | +0.27(+0.32%) |
May 14, 2015 | 83.11 | 84.10 | 80.51 | 83.91 | 931,928 | +2.08(+2.54%) |
May 13, 2015 | 82.77 | 83.83 | 81.14 | 81.83 | 725,233 | -0.42(-0.52%) |
May 12, 2015 | 81.27 | 82.84 | 79.59 | 82.25 | 781,746 | -0.26(-0.32%) |
May 11, 2015 | 83.39 | 83.74 | 81.91 | 82.52 | 729,403 | +0.18(+0.22%) |
May 08, 2015 | 80.92 | 83.19 | 80.66 | 82.34 | 1,487,741 | +3.43(+4.34%) |
May 07, 2015 | 78.37 | 79.19 | 76.37 | 78.91 | 770,024 | +1.55(+2.01%) |
May 06, 2015 | 77.61 | 78.84 | 75.55 | 77.36 | 1,073,531 | +1.21(+1.59%) |
May 05, 2015 | 78.63 | 79.24 | 75.70 | 76.15 | 1,072,312 | -3.19(-4.03%) |
May 04, 2015 | 79.80 | 81.85 | 78.95 | 79.34 | 1,390,092 | +0.65(+0.83%) |