Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 93.63 | 93.95 | 92.93 | 93.10 | 1,585,980 | -0.12(-0.13%) |
Jul 30, 2015 | 93.20 | 93.43 | 92.40 | 93.22 | 1,436,274 | -0.04(-0.05%) |
Jul 29, 2015 | 91.98 | 93.62 | 91.78 | 93.26 | 3,089,009 | +1.42(+1.54%) |
Jul 28, 2015 | 88.49 | 92.08 | 88.17 | 91.85 | 3,586,450 | +3.89(+4.42%) |
Jul 27, 2015 | 88.21 | 88.66 | 87.28 | 87.95 | 3,219,994 | -0.74(-0.83%) |
Jul 24, 2015 | 90.66 | 90.71 | 87.78 | 88.69 | 3,622,916 | -2.04(-2.25%) |
Jul 23, 2015 | 92.86 | 92.94 | 90.28 | 90.74 | 3,531,071 | -2.11(-2.28%) |
Jul 22, 2015 | 92.88 | 93.47 | 92.16 | 92.85 | 2,841,462 | -0.10(-0.11%) |
Jul 21, 2015 | 95.45 | 95.82 | 92.65 | 92.95 | 4,419,841 | -2.27(-2.38%) |
Jul 20, 2015 | 96.17 | 96.21 | 95.02 | 95.22 | 2,499,291 | -0.82(-0.85%) |
Jul 17, 2015 | 96.60 | 97.53 | 95.92 | 96.04 | 3,901,975 | -0.02(-0.02%) |
Jul 16, 2015 | 100.58 | 101.60 | 95.81 | 96.05 | 6,235,206 | -4.43(-4.41%) |
Jul 15, 2015 | 100.78 | 101.36 | 100.32 | 100.49 | 1,758,711 | -0.54(-0.54%) |
Jul 14, 2015 | 100.08 | 101.27 | 100.04 | 101.03 | 1,379,552 | +0.93(+0.93%) |
Jul 13, 2015 | 99.81 | 100.17 | 99.61 | 100.10 | 1,716,699 | +1.40(+1.42%) |
Jul 10, 2015 | 98.03 | 98.81 | 97.53 | 98.70 | 1,588,012 | +1.94(+2.01%) |
Jul 09, 2015 | 98.49 | 98.66 | 96.75 | 96.76 | 2,001,072 | -0.40(-0.41%) |
Jul 08, 2015 | 97.85 | 98.34 | 97.09 | 97.15 | 1,789,296 | -1.68(-1.70%) |
Jul 07, 2015 | 99.07 | 99.07 | 97.38 | 98.84 | 1,910,519 | -0.03(-0.03%) |
Jul 06, 2015 | 98.62 | 99.63 | 98.11 | 98.87 | 1,659,907 | -0.70(-0.70%) |
Jul 02, 2015 | 100.63 | 99.57 | 99.57 | 99.57 | 1,098,003 | -0.51(-0.51%) |
Jul 01, 2015 | 99.46 | 100.12 | 98.98 | 100.08 | 1,462,613 | +1.53(+1.55%) |
Jun 30, 2015 | 99.38 | 99.65 | 98.27 | 98.55 | 1,298,364 | -0.22(-0.23%) |
Jun 29, 2015 | 100.62 | 100.77 | 98.68 | 98.77 | 1,160,436 | -2.60(-2.57%) |
Jun 26, 2015 | 101.48 | 101.56 | 101.02 | 101.37 | 874,581 | +0.23(+0.23%) |
Jun 25, 2015 | 101.45 | 101.84 | 101.11 | 101.14 | 1,406,069 | -0.20(-0.20%) |
Jun 24, 2015 | 101.60 | 101.78 | 101.28 | 101.34 | 2,233,187 | -0.28(-0.27%) |
Jun 23, 2015 | 101.78 | 101.96 | 101.16 | 101.61 | 1,367,726 | +0.10(+0.10%) |
Jun 22, 2015 | 101.36 | 101.91 | 101.16 | 101.51 | 1,048,924 | +0.75(+0.74%) |
Jun 19, 2015 | 100.64 | 101.38 | 100.35 | 100.76 | 2,572,744 | -0.44(-0.43%) |
Jun 18, 2015 | 100.61 | 101.57 | 100.32 | 101.20 | 1,942,848 | +0.98(+0.98%) |
Jun 17, 2015 | 99.88 | 100.36 | 98.91 | 100.22 | 2,939,934 | +0.58(+0.58%) |
Jun 16, 2015 | 98.98 | 99.81 | 98.79 | 99.65 | 1,498,131 | +0.49(+0.49%) |
Jun 15, 2015 | 99.34 | 99.77 | 98.74 | 99.16 | 1,153,058 | -1.03(-1.03%) |
Jun 12, 2015 | 100.35 | 100.48 | 99.73 | 100.18 | 2,702,633 | -0.32(-0.32%) |
Jun 11, 2015 | 99.99 | 100.91 | 99.20 | 100.50 | 2,102,629 | +0.91(+0.91%) |
Jun 10, 2015 | 98.97 | 100.07 | 98.79 | 99.59 | 2,304,281 | +1.13(+1.15%) |
Jun 09, 2015 | 98.13 | 98.91 | 97.76 | 98.46 | 1,246,235 | +0.49(+0.50%) |
Jun 08, 2015 | 98.10 | 98.17 | 97.59 | 97.97 | 1,223,547 | -0.23(-0.23%) |
Jun 05, 2015 | 97.89 | 98.43 | 97.27 | 98.20 | 1,217,428 | -0.06(-0.06%) |
Jun 04, 2015 | 98.33 | 98.89 | 98.03 | 98.26 | 1,637,382 | -0.52(-0.53%) |
Jun 03, 2015 | 98.50 | 98.83 | 97.94 | 98.78 | 1,296,756 | +0.75(+0.76%) |
Jun 02, 2015 | 98.22 | 98.75 | 97.50 | 98.03 | 894,851 | -0.34(-0.34%) |
Jun 01, 2015 | 98.00 | 98.90 | 97.62 | 98.37 | 1,051,610 | +0.06(+0.06%) |
May 29, 2015 | 98.47 | 98.92 | 97.94 | 98.31 | 1,397,763 | -0.40(-0.40%) |
May 28, 2015 | 98.05 | 98.84 | 97.65 | 98.71 | 1,432,929 | +0.29(+0.30%) |
May 27, 2015 | 97.72 | 98.64 | 97.59 | 98.42 | 1,669,171 | +1.04(+1.07%) |
May 26, 2015 | 98.11 | 98.19 | 96.96 | 97.38 | 1,712,186 | -1.06(-1.08%) |
May 22, 2015 | 98.20 | 98.44 | 98.44 | 98.44 | 1,729,424 | -0.02(-0.02%) |
May 21, 2015 | 98.06 | 98.89 | 98.03 | 98.46 | 773,456 | +0.13(+0.13%) |
May 20, 2015 | 98.79 | 99.12 | 98.03 | 98.33 | 1,495,687 | -0.46(-0.46%) |
May 19, 2015 | 99.16 | 99.61 | 98.52 | 98.78 | 1,724,807 | -0.40(-0.41%) |
May 18, 2015 | 99.52 | 99.52 | 98.57 | 99.19 | 2,146,568 | -0.33(-0.33%) |
May 15, 2015 | 98.22 | 99.55 | 97.86 | 99.52 | 1,470,830 | +1.25(+1.27%) |
May 14, 2015 | 97.60 | 98.36 | 97.07 | 98.27 | 1,778,036 | +1.46(+1.51%) |
May 13, 2015 | 96.43 | 96.98 | 95.57 | 96.81 | 1,798,194 | +0.39(+0.41%) |
May 12, 2015 | 97.29 | 97.64 | 96.39 | 96.42 | 1,452,260 | -1.22(-1.25%) |
May 11, 2015 | 98.16 | 98.86 | 97.59 | 97.64 | 2,005,713 | -0.74(-0.75%) |
May 08, 2015 | 97.83 | 99.01 | 97.41 | 98.38 | 1,845,855 | +1.78(+1.84%) |
May 07, 2015 | 95.14 | 96.97 | 94.78 | 96.60 | 2,520,657 | +1.54(+1.62%) |
May 06, 2015 | 95.32 | 95.38 | 94.47 | 95.06 | 1,649,667 | +0.20(+0.21%) |
May 05, 2015 | 96.97 | 97.17 | 94.79 | 94.86 | 1,659,377 | -1.48(-1.53%) |
May 04, 2015 | 96.27 | 96.75 | 96.14 | 96.34 | 1,274,225 | +0.21(+0.21%) |