Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 951.38 | 964.31 | 946.29 | 953.85 | 0 | +10.46(+1.11%) |
Jul 30, 2015 | 940.90 | 952.40 | 934.31 | 943.39 | 0 | -0.31(-0.03%) |
Jul 29, 2015 | 940.01 | 948.24 | 933.12 | 943.70 | 0 | +3.03(+0.32%) |
Jul 28, 2015 | 937.39 | 945.10 | 929.85 | 940.66 | 0 | +3.90(+0.42%) |
Jul 27, 2015 | 927.50 | 942.72 | 923.86 | 936.76 | 0 | +8.34(+0.90%) |
Jul 24, 2015 | 929.21 | 936.01 | 922.48 | 928.42 | 0 | -2.15(-0.23%) |
Jul 23, 2015 | 941.19 | 944.94 | 923.89 | 930.57 | 0 | -11.43(-1.21%) |
Jul 22, 2015 | 939.97 | 948.88 | 936.06 | 942.00 | 0 | -0.76(-0.08%) |
Jul 21, 2015 | 950.42 | 953.95 | 938.84 | 942.76 | 0 | -8.05(-0.85%) |
Jul 20, 2015 | 955.74 | 958.04 | 945.27 | 950.81 | 0 | -5.32(-0.56%) |
Jul 17, 2015 | 963.28 | 965.74 | 953.47 | 956.13 | 0 | -8.88(-0.92%) |
Jul 16, 2015 | 955.99 | 968.08 | 953.32 | 965.00 | 0 | +11.77(+1.23%) |
Jul 15, 2015 | 951.95 | 956.92 | 945.12 | 953.23 | 0 | +1.02(+0.11%) |
Jul 14, 2015 | 951.90 | 957.41 | 946.88 | 952.21 | 0 | +1.82(+0.19%) |
Jul 13, 2015 | 950.65 | 956.56 | 943.58 | 950.39 | 0 | +2.71(+0.29%) |
Jul 10, 2015 | 942.06 | 953.75 | 937.04 | 947.68 | 0 | +11.03(+1.18%) |
Jul 09, 2015 | 950.67 | 954.84 | 933.27 | 936.65 | 0 | -6.74(-0.71%) |
Jul 08, 2015 | 944.05 | 951.84 | 937.34 | 943.39 | 0 | -5.12(-0.54%) |
Jul 07, 2015 | 934.92 | 952.53 | 930.47 | 948.50 | 0 | +13.61(+1.46%) |
Jul 06, 2015 | 931.81 | 939.60 | 926.27 | 934.89 | 0 | -2.69(-0.29%) |
Jul 03, 2015 | 937.66 | 937.74 | 937.55 | 937.58 | 0 | +0.00(+0.00%) |
Jul 02, 2015 | 932.21 | 942.08 | 929.31 | 937.57 | 0 | +0.17(+0.02%) |
Jul 01, 2015 | 937.99 | 944.43 | 929.90 | 937.40 | 0 | +1.91(+0.20%) |
Jun 30, 2015 | 943.33 | 946.90 | 930.50 | 935.49 | 0 | -2.94(-0.31%) |
Jun 29, 2015 | 944.72 | 954.77 | 937.04 | 938.43 | 0 | -11.55(-1.22%) |
Jun 26, 2015 | 946.88 | 953.91 | 939.61 | 949.98 | 0 | +1.20(+0.13%) |
Jun 25, 2015 | 955.09 | 958.42 | 945.93 | 948.78 | 0 | -6.53(-0.68%) |
Jun 24, 2015 | 960.65 | 965.15 | 952.28 | 955.32 | 0 | -6.20(-0.64%) |
Jun 23, 2015 | 966.41 | 971.24 | 955.73 | 961.51 | 0 | -5.23(-0.54%) |
Jun 22, 2015 | 967.16 | 974.06 | 960.00 | 966.74 | 0 | +5.11(+0.53%) |
Jun 19, 2015 | 969.34 | 973.57 | 959.58 | 961.63 | 0 | -7.23(-0.75%) |
Jun 18, 2015 | 961.19 | 974.04 | 957.84 | 968.86 | 0 | +10.08(+1.05%) |
Jun 17, 2015 | 953.14 | 964.18 | 948.18 | 958.78 | 0 | +6.38(+0.67%) |
Jun 16, 2015 | 949.15 | 956.64 | 943.71 | 952.39 | 0 | +1.33(+0.14%) |
Jun 15, 2015 | 954.55 | 959.38 | 944.29 | 951.07 | 0 | -6.69(-0.70%) |
Jun 12, 2015 | 962.10 | 965.88 | 955.22 | 957.75 | 0 | -8.60(-0.89%) |
Jun 11, 2015 | 966.93 | 971.59 | 960.07 | 966.35 | 0 | +4.08(+0.42%) |
Jun 10, 2015 | 963.90 | 971.21 | 958.12 | 962.27 | 0 | +4.77(+0.50%) |
Jun 09, 2015 | 959.25 | 965.80 | 953.87 | 957.50 | 0 | -1.61(-0.17%) |
Jun 08, 2015 | 963.47 | 967.50 | 955.13 | 959.10 | 0 | -2.19(-0.23%) |
Jun 05, 2015 | 961.81 | 968.78 | 952.92 | 961.29 | 0 | -8.80(-0.91%) |
Jun 04, 2015 | 971.92 | 981.12 | 966.51 | 970.10 | 0 | -8.33(-0.85%) |
Jun 03, 2015 | 988.41 | 991.19 | 973.70 | 978.43 | 0 | -14.11(-1.42%) |
Jun 02, 2015 | 996.20 | 1001 | 984.84 | 992.54 | 0 | -8.19(-0.82%) |
Jun 01, 2015 | 1001 | 1009 | 994.22 | 1001 | 0 | +0.76(+0.08%) |
May 29, 2015 | 1002 | 1008 | 994.70 | 999.97 | 0 | -3.15(-0.31%) |
May 28, 2015 | 1003 | 1009 | 995.02 | 1003 | 0 | -1.92(-0.19%) |
May 27, 2015 | 1001 | 1009 | 995.05 | 1005 | 0 | +6.56(+0.66%) |
May 26, 2015 | 1004 | 1006 | 991.27 | 998.48 | 0 | -9.22(-0.91%) |
May 25, 2015 | 1008 | 1008 | 1008 | 1008 | 0 | +0.00(+0.00%) |
May 22, 2015 | 1011 | 1014 | 1002 | 1008 | 0 | -4.76(-0.47%) |
May 21, 2015 | 1013 | 1018 | 1006 | 1012 | 0 | +0.82(+0.08%) |
May 20, 2015 | 1011 | 1019 | 1006 | 1012 | 0 | +0.56(+0.06%) |
May 19, 2015 | 1008 | 1016 | 1002 | 1011 | 0 | -1.65(-0.16%) |
May 18, 2015 | 1007 | 1017 | 1003 | 1013 | 0 | +1.35(+0.13%) |
May 15, 2015 | 1004 | 1015 | 997.11 | 1011 | 0 | +10.15(+1.01%) |
May 14, 2015 | 994.36 | 1005 | 990.89 | 1001 | 0 | +11.16(+1.13%) |
May 13, 2015 | 1000 | 1006 | 986.21 | 990.07 | 0 | -9.37(-0.94%) |
May 12, 2015 | 996.87 | 1004 | 988.07 | 999.44 | 0 | -1.98(-0.20%) |
May 11, 2015 | 1005 | 1014 | 996.40 | 1001 | 0 | -3.61(-0.36%) |
May 08, 2015 | 1007 | 1014 | 996.28 | 1005 | 0 | +9.20(+0.92%) |
May 07, 2015 | 995.32 | 1004 | 988.34 | 995.83 | 0 | -0.08(-0.01%) |
May 06, 2015 | 1004 | 1009 | 986.31 | 995.91 | 0 | -6.17(-0.62%) |
May 05, 2015 | 1017 | 1025 | 997.65 | 1002 | 0 | -21.71(-2.12%) |
May 04, 2015 | 1018 | 1032 | 1015 | 1024 | 0 | +7.97(+0.78%) |